三圣股份
sz002742 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）
3.93
涨跌幅
-2.00%
成交量
14,461,600 股
成交额
57,402,096 元
换手率
2.76%
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 | 4.04 | 3.93 | 4.04 | 3.93 | -2.00% | 14,461,600 | 57,402,096 | 2.76 |
| 2026-10-13 | 3.92 | 4.01 | 4.07 | 3.84 | +0.75% | 19,505,600 | 77,330,352 | 3.72 |
| 2026-10-12 | 4.20 | 3.98 | 4.20 | 3.97 | -5.01% | 24,421,800 | 98,811,792 | 4.66 |
| 2026-10-09 | 4.10 | 4.19 | 4.20 | 3.99 | +2.44% | 21,018,200 | 86,132,528 | 4.01 |
| 2026-10-08 | 4.18 | 4.09 | 4.24 | 4.07 | -1.68% | 18,237,600 | 75,448,952 | 3.48 |
| 2026-09-30 | 4.11 | 4.16 | 4.20 | 4.11 | +1.46% | 19,961,900 | 83,034,488 | 3.81 |
| 2026-09-29 | 4.11 | 4.10 | 4.19 | 4.07 | +0.00% | 13,298,500 | 54,880,380 | 2.54 |
| 2026-09-28 | 4.15 | 4.10 | 4.19 | 4.05 | -0.97% | 16,290,100 | 66,637,400 | 3.11 |
| 2026-09-24 | 4.18 | 4.14 | 4.24 | 4.11 | -1.66% | 19,134,500 | 79,500,848 | 3.65 |
| 2026-09-23 | 4.37 | 4.21 | 4.39 | 4.20 | -3.44% | 27,202,100 | 115,699,328 | 5.19 |
| 2026-09-22 | 4.30 | 4.36 | 4.42 | 4.26 | +0.46% | 37,247,700 | 161,698,064 | 7.11 |
| 2026-09-21 | 4.11 | 4.34 | 4.40 | 4.10 | +6.37% | 43,872,500 | 188,082,656 | 8.37 |
| 2026-09-18 | 4.08 | 4.08 | 4.17 | 4.05 | +0.49% | 22,625,500 | 92,940,928 | 4.32 |
| 2026-09-17 | 4.11 | 4.06 | 4.11 | 4.00 | +0.00% | 20,414,600 | 82,910,832 | 3.90 |
| 2026-09-16 | 4.03 | 4.06 | 4.10 | 3.94 | +0.25% | 22,635,500 | 91,432,488 | 4.32 |
| 2026-09-15 | 4.23 | 4.05 | 4.24 | 4.04 | -4.26% | 32,146,000 | 132,073,912 | 6.14 |
| 2026-09-14 | 4.29 | 4.23 | 4.31 | 4.17 | -0.47% | 26,841,900 | 113,790,680 | 5.12 |
| 2026-09-11 | 4.32 | 4.25 | 4.34 | 4.17 | -2.75% | 28,095,300 | 119,109,016 | 5.36 |
| 2026-09-10 | 4.41 | 4.37 | 4.43 | 4.28 | -0.91% | 35,954,600 | 156,104,400 | 6.86 |
| 2026-09-09 | 4.51 | 4.41 | 4.56 | 4.38 | -4.34% | 53,378,500 | 237,122,704 | 10.19 |
| 2026-09-08 | 4.65 | 4.61 | 4.68 | 4.46 | +1.32% | 77,680,200 | 356,083,008 | 14.83 |
| 2026-09-07 | 4.44 | 4.55 | 4.58 | 4.44 | +6.31% | 89,304,200 | 404,412,448 | 17.05 |
| 2026-09-04 | 4.41 | 4.28 | 4.53 | 4.26 | -5.52% | 78,959,700 | 345,630,976 | 15.07 |
| 2026-09-03 | 4.86 | 4.53 | 4.90 | 4.53 | -9.94% | 102,347,900 | 473,268,704 | 19.54 |
| 2026-09-02 | 5.15 | 5.03 | 5.32 | 5.03 | -10.02% | 100,732,600 | 518,077,024 | 19.23 |
| 2026-09-01 | 5.06 | 5.59 | 6.08 | 5.06 | -0.53% | 191,876,800 | 1,008,318,848 | 36.62 |
| 2026-08-31 | 5.62 | 5.62 | 5.73 | 5.62 | -9.94% | 24,601,300 | 138,297,584 | 4.70 |
| 2026-08-28 | 6.24 | 6.24 | 6.24 | 5.56 | +10.05% | 219,901,900 | 1,345,116,160 | 41.97 |
| 2026-08-27 | 5.67 | 5.67 | 5.67 | 5.67 | +10.10% | 9,951,100 | 56,422,736 | 1.90 |
| 2026-08-26 | 5.15 | 5.15 | 5.15 | 5.15 | +10.04% | 12,871,100 | 66,286,556 | 2.46 |
需要全历史数据与程序化访问？
查看 三圣股份 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=sz002742 获取全部历史日线。