ST麦趣
sz002719 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）
6.04
涨跌幅
-0.33%
成交量
1,725,000 股
成交额
10,425,677 元
换手率
1.07%
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 | 6.06 | 6.04 | 6.15 | 5.97 | -0.33% | 1,725,000 | 10,425,677 | 1.07 |
| 2026-10-13 | 5.95 | 6.06 | 6.06 | 5.88 | +1.00% | 1,951,600 | 11,644,709 | 1.21 |
| 2026-10-12 | 6.12 | 6.00 | 6.15 | 5.96 | -2.76% | 2,125,100 | 12,805,060 | 1.31 |
| 2026-10-09 | 6.17 | 6.17 | 6.19 | 5.97 | -0.80% | 3,537,200 | 21,439,280 | 2.19 |
| 2026-10-08 | 6.19 | 6.22 | 6.35 | 6.18 | +0.65% | 2,387,800 | 14,924,222 | 1.48 |
| 2026-09-30 | 6.09 | 6.18 | 6.22 | 6.04 | +1.64% | 2,566,000 | 15,705,895 | 1.59 |
| 2026-09-29 | 6.05 | 6.08 | 6.14 | 6.01 | +0.83% | 2,119,000 | 12,900,169 | 1.31 |
| 2026-09-28 | 6.20 | 6.03 | 6.20 | 5.98 | -3.52% | 3,777,800 | 22,851,530 | 2.33 |
| 2026-09-24 | 6.20 | 6.25 | 6.32 | 6.18 | -0.16% | 2,179,900 | 13,622,856 | 1.35 |
| 2026-09-23 | 6.28 | 6.26 | 6.38 | 6.18 | -0.16% | 2,794,600 | 17,492,928 | 1.73 |
| 2026-09-22 | 6.40 | 6.27 | 6.41 | 6.25 | -2.03% | 2,592,000 | 16,315,322 | 1.60 |
| 2026-09-21 | 6.38 | 6.40 | 6.42 | 6.35 | -0.16% | 1,628,300 | 10,409,086 | 1.01 |
| 2026-09-18 | 6.44 | 6.41 | 6.50 | 6.37 | -0.16% | 2,322,300 | 14,936,888 | 1.43 |
| 2026-09-17 | 6.27 | 6.42 | 6.47 | 6.23 | +2.39% | 2,252,800 | 14,330,243 | 1.39 |
| 2026-09-16 | 6.15 | 6.27 | 6.32 | 6.14 | +1.29% | 2,576,000 | 16,094,923 | 1.59 |
| 2026-09-15 | 6.46 | 6.19 | 6.52 | 6.18 | -4.62% | 4,148,700 | 26,365,268 | 2.56 |
| 2026-09-14 | 6.61 | 6.49 | 6.64 | 6.48 | -2.55% | 3,881,600 | 25,438,334 | 2.40 |
| 2026-09-11 | 6.80 | 6.66 | 6.80 | 6.60 | -2.06% | 3,169,600 | 21,147,050 | 1.96 |
| 2026-09-10 | 6.79 | 6.80 | 6.85 | 6.60 | -0.29% | 3,025,100 | 20,330,882 | 1.87 |
| 2026-09-09 | 6.99 | 6.82 | 7.04 | 6.77 | -2.43% | 3,311,400 | 22,704,214 | 2.05 |
| 2026-09-08 | 7.00 | 6.99 | 7.06 | 6.90 | +0.00% | 3,676,900 | 25,708,508 | 2.27 |
| 2026-09-07 | 6.90 | 6.99 | 7.10 | 6.86 | +0.87% | 2,621,600 | 18,359,750 | 1.62 |
| 2026-09-04 | 6.80 | 6.93 | 7.01 | 6.77 | +1.91% | 3,129,700 | 21,709,050 | 1.93 |
| 2026-09-03 | 6.80 | 6.80 | 6.95 | 6.74 | +0.44% | 5,804,500 | 39,736,076 | 3.59 |
| 2026-09-02 | 6.88 | 6.77 | 6.90 | 6.70 | -2.03% | 4,097,400 | 27,747,388 | 2.53 |
| 2026-09-01 | 6.73 | 6.91 | 7.12 | 6.73 | +1.62% | 6,384,400 | 44,426,996 | 3.94 |
| 2026-08-31 | 6.55 | 6.80 | 6.99 | 6.53 | +2.87% | 5,561,100 | 37,812,148 | 3.44 |
| 2026-08-28 | 6.55 | 6.61 | 6.65 | 6.46 | +0.76% | 3,978,100 | 26,093,058 | 2.46 |
| 2026-08-27 | 6.70 | 6.56 | 6.73 | 6.50 | -3.10% | 5,562,700 | 36,690,784 | 3.44 |
| 2026-08-26 | 6.16 | 6.77 | 6.77 | 6.16 | +10.08% | 5,338,500 | 34,933,244 | 3.30 |
需要全历史数据与程序化访问？
查看 ST麦趣 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=sz002719 获取全部历史日线。