思美传媒
sz002712 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）
5.52
涨跌幅
+0.91%
成交量
42,647,300 股
成交额
236,960,224 元
换手率
7.88%
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 | 5.47 | 5.52 | 5.69 | 5.40 | +0.91% | 42,647,300 | 236,960,224 | 7.88 |
| 2026-10-13 | 5.26 | 5.47 | 5.53 | 5.15 | +2.43% | 35,220,800 | 188,507,280 | 6.51 |
| 2026-10-12 | 5.17 | 5.34 | 5.44 | 5.12 | +3.49% | 34,097,000 | 180,690,960 | 6.30 |
| 2026-10-09 | 4.87 | 5.16 | 5.18 | 4.74 | +5.31% | 19,651,300 | 97,973,272 | 3.63 |
| 2026-10-08 | 4.99 | 4.90 | 5.01 | 4.84 | -2.00% | 13,201,600 | 64,938,340 | 2.44 |
| 2026-09-30 | 5.14 | 5.00 | 5.17 | 4.97 | -2.53% | 14,441,000 | 72,712,096 | 2.67 |
| 2026-09-29 | 4.97 | 5.13 | 5.18 | 4.82 | +5.12% | 19,072,600 | 96,505,464 | 3.53 |
| 2026-09-28 | 4.96 | 4.88 | 5.00 | 4.84 | -1.61% | 11,207,000 | 54,774,736 | 2.07 |
| 2026-09-24 | 4.96 | 4.96 | 5.05 | 4.90 | -0.40% | 11,110,700 | 55,060,516 | 2.05 |
| 2026-09-23 | 5.19 | 4.98 | 5.20 | 4.95 | -3.86% | 14,169,600 | 71,139,752 | 2.62 |
| 2026-09-22 | 5.12 | 5.18 | 5.23 | 5.05 | +2.57% | 16,268,200 | 83,782,440 | 3.01 |
| 2026-09-21 | 5.05 | 5.05 | 5.08 | 4.93 | +1.20% | 13,506,800 | 67,861,296 | 2.50 |
| 2026-09-18 | 5.07 | 4.99 | 5.09 | 4.94 | -0.80% | 14,352,700 | 72,010,608 | 2.65 |
| 2026-09-17 | 4.88 | 5.03 | 5.04 | 4.87 | +2.86% | 15,006,500 | 74,701,176 | 2.77 |
| 2026-09-16 | 4.81 | 4.89 | 4.94 | 4.76 | +0.20% | 13,453,500 | 65,477,188 | 2.49 |
| 2026-09-15 | 5.14 | 4.88 | 5.15 | 4.85 | -4.31% | 18,419,100 | 91,278,936 | 3.41 |
| 2026-09-14 | 5.10 | 5.10 | 5.20 | 5.05 | -0.39% | 14,969,300 | 76,416,536 | 2.77 |
| 2026-09-11 | 5.05 | 5.12 | 5.22 | 4.95 | +0.00% | 20,338,000 | 103,621,968 | 3.76 |
| 2026-09-10 | 5.19 | 5.12 | 5.23 | 5.11 | -1.35% | 14,288,200 | 73,543,520 | 2.64 |
| 2026-09-09 | 5.30 | 5.19 | 5.33 | 5.12 | -3.53% | 22,727,900 | 117,860,200 | 4.20 |
| 2026-09-08 | 5.23 | 5.38 | 5.58 | 5.22 | +3.07% | 34,004,300 | 183,702,368 | 6.29 |
| 2026-09-07 | 5.13 | 5.22 | 5.26 | 5.09 | +1.95% | 21,646,400 | 111,900,008 | 4.00 |
| 2026-09-04 | 4.99 | 5.12 | 5.36 | 4.95 | +3.23% | 28,533,800 | 147,769,984 | 5.28 |
| 2026-09-03 | 5.11 | 4.96 | 5.18 | 4.88 | -2.36% | 16,669,900 | 83,413,664 | 3.08 |
| 2026-09-02 | 5.17 | 5.08 | 5.20 | 5.00 | -2.12% | 20,520,500 | 104,208,256 | 3.79 |
| 2026-09-01 | 4.96 | 5.19 | 5.26 | 4.95 | +4.01% | 38,021,500 | 196,312,448 | 7.03 |
| 2026-08-31 | 4.70 | 4.99 | 5.03 | 4.69 | +5.50% | 24,606,700 | 120,100,392 | 4.55 |
| 2026-08-28 | 4.78 | 4.73 | 4.78 | 4.67 | +0.00% | 10,468,400 | 49,475,892 | 1.94 |
| 2026-08-27 | 4.80 | 4.73 | 4.80 | 4.68 | -1.66% | 11,141,800 | 52,554,024 | 2.06 |
| 2026-08-26 | 4.79 | 4.81 | 4.85 | 4.73 | -0.62% | 10,257,100 | 49,228,276 | 1.90 |
需要全历史数据与程序化访问？
查看 思美传媒 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=sz002712 获取全部历史日线。