*ST金比
sz002762 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）
8.53
涨跌幅
-2.40%
成交量
3,747,900 股
成交额
32,186,194 元
换手率
1.06%
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 | 8.81 | 8.53 | 8.81 | 8.49 | -2.40% | 3,747,900 | 32,186,194 | 1.06 |
| 2026-10-13 | 8.51 | 8.74 | 8.85 | 8.21 | +0.58% | 7,824,000 | 67,032,208 | 2.21 |
| 2026-10-12 | 9.25 | 8.69 | 9.55 | 8.61 | -3.87% | 10,657,500 | 95,740,864 | 3.01 |
| 2026-10-09 | 9.04 | 9.04 | 9.12 | 8.60 | +0.22% | 7,709,000 | 68,673,328 | 2.18 |
| 2026-10-08 | 9.24 | 9.02 | 9.37 | 8.93 | -2.59% | 8,036,900 | 73,331,464 | 2.27 |
| 2026-09-30 | 9.38 | 9.26 | 9.73 | 9.19 | -0.11% | 8,904,300 | 83,273,800 | 2.52 |
| 2026-09-29 | 9.75 | 9.27 | 9.85 | 9.27 | -4.92% | 11,357,900 | 107,161,176 | 3.21 |
| 2026-09-28 | 10.26 | 9.75 | 10.36 | 9.64 | -4.88% | 8,226,600 | 80,760,184 | 2.32 |
| 2026-09-24 | 10.19 | 10.25 | 10.35 | 10.06 | +0.59% | 5,223,100 | 53,463,616 | 1.48 |
| 2026-09-23 | 10.33 | 10.19 | 10.47 | 10.12 | -2.39% | 6,773,300 | 69,408,224 | 1.91 |
| 2026-09-22 | 10.56 | 10.44 | 10.61 | 10.33 | +0.00% | 6,353,600 | 66,449,304 | 1.79 |
| 2026-09-21 | 10.19 | 10.44 | 10.47 | 10.09 | +2.55% | 8,103,200 | 83,439,512 | 2.29 |
| 2026-09-18 | 10.35 | 10.18 | 10.53 | 10.01 | -0.68% | 11,056,900 | 112,602,320 | 3.12 |
| 2026-09-17 | 9.66 | 10.25 | 10.38 | 9.55 | +5.56% | 14,069,500 | 141,678,000 | 3.97 |
| 2026-09-16 | 9.14 | 9.71 | 9.81 | 9.12 | +5.09% | 8,975,400 | 86,093,952 | 2.54 |
| 2026-09-15 | 9.73 | 9.24 | 9.75 | 9.24 | -4.64% | 7,920,800 | 74,458,704 | 2.24 |
| 2026-09-14 | 9.65 | 9.69 | 9.72 | 9.30 | +1.47% | 7,257,700 | 69,381,616 | 2.05 |
| 2026-09-11 | 9.59 | 9.55 | 9.73 | 9.18 | -1.24% | 12,008,000 | 113,863,680 | 3.39 |
| 2026-09-10 | 9.28 | 9.67 | 9.97 | 9.28 | +2.98% | 13,198,400 | 127,116,240 | 3.73 |
| 2026-09-09 | 9.64 | 9.39 | 9.80 | 9.11 | -0.42% | 9,143,600 | 85,931,168 | 2.58 |
| 2026-09-08 | 9.32 | 9.43 | 9.48 | 9.31 | +1.18% | 4,517,600 | 42,547,324 | 1.28 |
| 2026-09-07 | 9.18 | 9.32 | 9.50 | 9.08 | +2.08% | 6,984,700 | 65,183,064 | 1.97 |
| 2026-09-04 | 9.10 | 9.13 | 9.30 | 9.09 | +0.11% | 5,344,400 | 49,005,872 | 1.51 |
| 2026-09-03 | 9.43 | 9.12 | 9.47 | 8.93 | -2.46% | 7,655,500 | 70,132,928 | 2.16 |
| 2026-09-02 | 9.33 | 9.35 | 9.48 | 9.26 | -0.64% | 4,428,300 | 41,455,196 | 1.25 |
| 2026-09-01 | 9.44 | 9.41 | 9.60 | 9.29 | -0.32% | 4,898,300 | 45,988,196 | 1.38 |
| 2026-08-31 | 9.45 | 9.44 | 9.47 | 9.20 | -0.11% | 6,323,900 | 59,084,736 | 1.79 |
| 2026-08-28 | 9.26 | 9.45 | 9.60 | 9.16 | +2.94% | 9,207,800 | 86,783,496 | 2.60 |
| 2026-08-27 | 9.17 | 9.18 | 9.31 | 9.15 | -0.86% | 6,059,700 | 55,833,248 | 1.71 |
| 2026-08-26 | 9.50 | 9.26 | 9.53 | 9.20 | -2.22% | 8,252,900 | 76,823,232 | 2.33 |
需要全历史数据与程序化访问？
查看 *ST金比 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=sz002762 获取全部历史日线。