*ST冀凯
sz002691 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
3.69
涨跌幅
-2.89%
成交量
1,481,800 股
成交额
5,540,777 元
换手率
0.44%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3.81 | 3.69 | 3.81 | 3.68 | -2.89% | 1,481,800 | 5,540,777 | 0.44 |
| 2026-10-13 | 3.83 | 3.80 | 3.86 | 3.73 | -1.30% | 1,365,900 | 5,171,633 | 0.41 |
| 2026-10-12 | 3.90 | 3.85 | 3.94 | 3.82 | -2.28% | 1,708,600 | 6,612,693 | 0.51 |
| 2026-10-09 | 3.98 | 3.94 | 3.99 | 3.84 | -1.50% | 2,394,300 | 9,337,650 | 0.71 |
| 2026-10-08 | 3.96 | 4.00 | 4.07 | 3.96 | +1.01% | 1,864,300 | 7,505,326 | 0.55 |
| 2026-09-30 | 3.97 | 3.96 | 3.98 | 3.90 | -0.25% | 1,136,100 | 4,475,529 | 0.34 |
| 2026-09-29 | 3.97 | 3.97 | 4.06 | 3.97 | -0.75% | 893,300 | 3,583,456 | 0.27 |
| 2026-09-28 | 4.07 | 4.00 | 4.09 | 3.96 | -2.20% | 2,284,700 | 9,160,808 | 0.68 |
| 2026-09-24 | 4.10 | 4.09 | 4.15 | 4.05 | -0.97% | 1,767,300 | 7,220,110 | 0.53 |
| 2026-09-23 | 4.18 | 4.13 | 4.20 | 4.11 | -1.43% | 1,679,000 | 6,947,007 | 0.50 |
| 2026-09-22 | 4.28 | 4.19 | 4.28 | 4.18 | -1.87% | 2,250,400 | 9,485,658 | 0.67 |
| 2026-09-21 | 4.27 | 4.27 | 4.29 | 4.22 | -0.23% | 1,545,900 | 6,585,302 | 0.46 |
| 2026-09-18 | 4.29 | 4.28 | 4.36 | 4.24 | +0.47% | 1,091,100 | 4,687,984 | 0.32 |
| 2026-09-17 | 4.30 | 4.26 | 4.31 | 4.20 | -0.93% | 1,550,500 | 6,573,780 | 0.46 |
| 2026-09-16 | 4.20 | 4.30 | 4.34 | 4.12 | +2.38% | 2,369,300 | 10,096,161 | 0.71 |
| 2026-09-15 | 4.35 | 4.20 | 4.36 | 4.14 | -3.45% | 2,120,000 | 8,963,307 | 0.63 |
| 2026-09-14 | 4.41 | 4.35 | 4.43 | 4.33 | -1.14% | 1,108,600 | 4,836,348 | 0.33 |
| 2026-09-11 | 4.51 | 4.40 | 4.51 | 4.30 | -2.44% | 2,635,000 | 11,500,170 | 0.78 |
| 2026-09-10 | 4.41 | 4.51 | 4.57 | 4.40 | +1.12% | 1,682,000 | 7,539,982 | 0.50 |
| 2026-09-09 | 4.56 | 4.46 | 4.56 | 4.39 | -2.19% | 2,541,300 | 11,329,442 | 0.76 |
| 2026-09-08 | 4.61 | 4.56 | 4.62 | 4.52 | -1.08% | 2,037,300 | 9,297,601 | 0.61 |
| 2026-09-07 | 4.62 | 4.61 | 4.63 | 4.55 | +0.22% | 2,167,800 | 9,956,074 | 0.65 |
| 2026-09-04 | 4.52 | 4.60 | 4.64 | 4.52 | +1.77% | 1,514,200 | 6,931,757 | 0.45 |
| 2026-09-03 | 4.64 | 4.52 | 4.74 | 4.50 | -2.80% | 2,308,500 | 10,521,266 | 0.69 |
| 2026-09-02 | 4.60 | 4.65 | 4.72 | 4.57 | +0.87% | 2,041,700 | 9,490,043 | 0.61 |
| 2026-09-01 | 4.60 | 4.61 | 4.66 | 4.53 | +0.22% | 2,164,700 | 9,935,841 | 0.64 |
| 2026-08-31 | 4.55 | 4.60 | 4.72 | 4.54 | +1.32% | 3,214,800 | 14,849,696 | 0.96 |
| 2026-08-28 | 4.38 | 4.54 | 4.63 | 4.38 | +2.48% | 2,581,300 | 11,619,870 | 0.77 |
| 2026-08-27 | 4.50 | 4.43 | 4.50 | 4.38 | -1.34% | 2,199,100 | 9,748,267 | 0.65 |
| 2026-08-26 | 4.34 | 4.49 | 4.54 | 4.28 | +3.94% | 3,232,000 | 14,331,084 | 0.96 |
需要全历史数据与程序化访问？
查看 *ST冀凯 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002691 获取全部历史日线。