ST中装
sz002822 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）
2.78
涨跌幅
+1.09%
成交量
5,530,100 股
成交额
15,371,136 元
换手率
0.51%
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 | 2.76 | 2.78 | 2.82 | 2.72 | +1.09% | 5,530,100 | 15,371,136 | 0.51 |
| 2026-10-13 | 2.75 | 2.75 | 2.78 | 2.70 | -0.36% | 6,845,100 | 18,767,274 | 0.63 |
| 2026-10-12 | 2.87 | 2.76 | 2.87 | 2.76 | -3.83% | 5,803,800 | 16,254,010 | 0.53 |
| 2026-10-09 | 2.89 | 2.87 | 2.90 | 2.81 | -1.37% | 10,056,300 | 28,583,490 | 0.92 |
| 2026-10-08 | 2.95 | 2.91 | 3.00 | 2.90 | -2.02% | 6,895,800 | 20,303,878 | 0.63 |
| 2026-09-30 | 3.01 | 2.97 | 3.02 | 2.93 | -1.00% | 8,603,900 | 25,464,248 | 0.79 |
| 2026-09-29 | 2.90 | 3.00 | 3.06 | 2.88 | +3.09% | 12,458,800 | 37,247,924 | 1.14 |
| 2026-09-28 | 2.91 | 2.91 | 2.96 | 2.90 | +0.00% | 5,165,900 | 15,091,055 | 0.47 |
| 2026-09-24 | 2.92 | 2.91 | 2.92 | 2.88 | -0.68% | 6,498,400 | 18,859,048 | 0.59 |
| 2026-09-23 | 2.95 | 2.93 | 2.98 | 2.92 | -0.34% | 4,860,200 | 14,310,920 | 0.44 |
| 2026-09-22 | 2.98 | 2.94 | 2.98 | 2.92 | -1.01% | 5,951,000 | 17,535,486 | 0.54 |
| 2026-09-21 | 3.00 | 2.97 | 3.00 | 2.96 | -1.33% | 5,921,600 | 17,616,532 | 0.54 |
| 2026-09-18 | 2.99 | 3.01 | 3.03 | 2.99 | +0.67% | 4,752,000 | 14,258,977 | 0.43 |
| 2026-09-17 | 2.98 | 2.99 | 3.00 | 2.95 | +0.00% | 4,650,300 | 13,807,418 | 0.42 |
| 2026-09-16 | 2.97 | 2.99 | 3.01 | 2.94 | +0.67% | 5,206,500 | 15,526,810 | 0.48 |
| 2026-09-15 | 2.98 | 2.97 | 3.05 | 2.96 | -0.67% | 5,648,700 | 16,938,152 | 0.52 |
| 2026-09-14 | 2.99 | 2.99 | 3.00 | 2.95 | -0.33% | 3,923,200 | 11,672,080 | 0.36 |
| 2026-09-11 | 3.02 | 3.00 | 3.03 | 2.98 | -1.32% | 6,805,300 | 20,382,756 | 0.62 |
| 2026-09-10 | 3.04 | 3.04 | 3.07 | 3.00 | -0.33% | 4,223,300 | 12,826,363 | 0.39 |
| 2026-09-09 | 3.07 | 3.05 | 3.09 | 3.05 | -0.65% | 3,009,600 | 9,197,633 | 0.28 |
| 2026-09-08 | 3.10 | 3.07 | 3.12 | 3.07 | -0.97% | 5,280,000 | 16,295,492 | 0.48 |
| 2026-09-07 | 3.07 | 3.10 | 3.12 | 3.06 | +0.00% | 4,520,500 | 14,019,913 | 0.41 |
| 2026-09-04 | 3.04 | 3.10 | 3.11 | 3.04 | +1.31% | 6,769,600 | 20,895,680 | 0.62 |
| 2026-09-03 | 3.08 | 3.06 | 3.10 | 3.05 | -1.29% | 5,571,600 | 17,095,782 | 0.51 |
| 2026-09-02 | 3.08 | 3.10 | 3.12 | 3.07 | -0.32% | 4,094,700 | 12,659,569 | 0.37 |
| 2026-09-01 | 3.15 | 3.11 | 3.15 | 3.10 | -0.96% | 7,040,100 | 21,934,944 | 0.64 |
| 2026-08-31 | 3.21 | 3.14 | 3.21 | 3.13 | -1.26% | 5,726,100 | 18,068,200 | 0.52 |
| 2026-08-28 | 3.18 | 3.18 | 3.24 | 3.15 | -0.31% | 6,844,400 | 21,833,428 | 0.63 |
| 2026-08-27 | 3.17 | 3.19 | 3.19 | 3.15 | +0.63% | 4,464,100 | 14,180,771 | 0.41 |
| 2026-08-26 | 3.14 | 3.17 | 3.17 | 3.13 | +0.96% | 4,416,700 | 13,933,633 | 0.40 |
需要全历史数据与程序化访问？
查看 ST中装 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=sz002822 获取全部历史日线。