*ST和科
sz002816 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）
18.43
涨跌幅
-3.31%
成交量
2,266,200 股
成交额
42,154,684 元
换手率
2.27%
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 | 18.91 | 18.43 | 19.09 | 18.31 | -3.31% | 2,266,200 | 42,154,684 | 2.27 |
| 2026-10-13 | 20.20 | 19.06 | 20.20 | 18.99 | -7.34% | 3,228,300 | 62,859,536 | 3.23 |
| 2026-10-12 | 21.20 | 20.57 | 21.47 | 20.45 | -3.43% | 819,200 | 17,012,396 | 0.82 |
| 2026-10-09 | 21.05 | 21.30 | 21.48 | 20.72 | -0.23% | 1,146,500 | 24,275,466 | 1.15 |
| 2026-10-08 | 21.80 | 21.35 | 22.07 | 21.21 | -2.33% | 944,300 | 20,427,948 | 0.94 |
| 2026-09-30 | 21.92 | 21.86 | 22.22 | 21.56 | -0.18% | 953,400 | 20,858,220 | 0.95 |
| 2026-09-29 | 21.03 | 21.90 | 21.94 | 20.90 | +3.30% | 1,021,000 | 22,137,952 | 1.02 |
| 2026-09-28 | 21.37 | 21.20 | 21.85 | 20.80 | -0.42% | 1,214,300 | 25,796,984 | 1.21 |
| 2026-09-24 | 21.40 | 21.29 | 21.65 | 21.01 | -1.25% | 1,413,000 | 30,050,824 | 1.41 |
| 2026-09-23 | 22.10 | 21.56 | 22.10 | 20.84 | -3.84% | 2,943,100 | 63,336,888 | 2.94 |
| 2026-09-22 | 22.30 | 22.42 | 22.62 | 22.30 | +0.09% | 1,112,700 | 25,011,424 | 1.11 |
| 2026-09-21 | 22.85 | 22.40 | 22.85 | 22.20 | -1.50% | 1,237,800 | 27,776,224 | 1.24 |
| 2026-09-18 | 22.27 | 22.74 | 22.78 | 22.27 | +2.11% | 817,700 | 18,449,704 | 0.82 |
| 2026-09-17 | 22.04 | 22.27 | 22.45 | 21.53 | +1.09% | 1,347,000 | 29,509,540 | 1.35 |
| 2026-09-16 | 21.98 | 22.03 | 22.27 | 21.69 | +0.05% | 821,500 | 18,121,258 | 0.82 |
| 2026-09-15 | 22.56 | 22.02 | 22.91 | 22.02 | -2.39% | 1,106,300 | 24,916,722 | 1.11 |
| 2026-09-14 | 22.04 | 22.56 | 22.67 | 22.04 | +1.08% | 776,800 | 17,457,796 | 0.78 |
| 2026-09-11 | 22.33 | 22.32 | 22.45 | 21.60 | -1.20% | 1,285,500 | 28,331,800 | 1.29 |
| 2026-09-10 | 22.74 | 22.59 | 22.74 | 22.30 | -1.05% | 952,000 | 21,390,088 | 0.95 |
| 2026-09-09 | 23.09 | 22.83 | 23.28 | 22.70 | -1.93% | 1,113,900 | 25,550,570 | 1.11 |
| 2026-09-08 | 22.90 | 23.28 | 23.45 | 22.90 | +1.17% | 1,276,500 | 29,634,164 | 1.28 |
| 2026-09-07 | 22.81 | 23.01 | 23.39 | 22.80 | +0.04% | 1,113,400 | 25,743,420 | 1.11 |
| 2026-09-04 | 23.01 | 23.00 | 23.47 | 22.89 | +0.00% | 2,178,600 | 50,349,792 | 2.18 |
| 2026-09-03 | 23.73 | 23.00 | 23.95 | 22.50 | -3.24% | 2,664,900 | 61,426,624 | 2.66 |
| 2026-09-02 | 24.23 | 23.77 | 24.30 | 23.69 | -2.70% | 2,136,000 | 51,034,844 | 2.14 |
| 2026-09-01 | 24.42 | 24.43 | 24.57 | 24.15 | +0.12% | 1,813,600 | 44,161,716 | 1.81 |
| 2026-08-31 | 24.68 | 24.40 | 24.69 | 24.22 | -2.67% | 1,657,800 | 40,570,436 | 1.66 |
| 2026-08-28 | 24.05 | 25.07 | 25.08 | 24.00 | +4.24% | 1,912,000 | 47,137,596 | 1.91 |
| 2026-08-27 | 24.02 | 24.05 | 24.21 | 23.77 | +0.46% | 1,586,200 | 38,013,972 | 1.59 |
| 2026-08-26 | 24.25 | 23.94 | 24.46 | 23.82 | -0.50% | 1,314,300 | 31,655,160 | 1.31 |
需要全历史数据与程序化访问？
查看 *ST和科 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=sz002816 获取全部历史日线。