星网宇达
sz002829 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）
16.34
涨跌幅
-9.97%
成交量
5,496,200 股
成交额
90,732,248 元
换手率
3.65%
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 | 16.96 | 16.34 | 17.18 | 16.34 | -9.97% | 5,496,200 | 90,732,248 | 3.65 |
| 2026-10-13 | 17.90 | 18.15 | 18.51 | 17.30 | -0.27% | 5,977,900 | 107,034,104 | 3.97 |
| 2026-10-12 | 18.66 | 18.20 | 18.77 | 18.13 | -2.78% | 3,335,700 | 61,158,848 | 2.21 |
| 2026-10-09 | 18.88 | 18.72 | 18.96 | 17.80 | -1.27% | 5,583,700 | 102,131,280 | 3.71 |
| 2026-10-08 | 19.30 | 18.96 | 19.66 | 18.80 | -1.10% | 3,993,900 | 76,776,472 | 2.65 |
| 2026-09-30 | 19.44 | 19.17 | 19.68 | 19.10 | -1.24% | 3,037,200 | 58,565,472 | 2.02 |
| 2026-09-29 | 19.30 | 19.41 | 19.61 | 19.30 | -0.15% | 2,701,300 | 52,533,764 | 1.79 |
| 2026-09-28 | 20.07 | 19.44 | 20.07 | 19.21 | -2.61% | 3,750,600 | 73,213,032 | 2.49 |
| 2026-09-24 | 20.06 | 19.96 | 20.38 | 19.91 | -1.38% | 3,476,400 | 69,922,544 | 2.31 |
| 2026-09-23 | 20.33 | 20.24 | 20.45 | 20.03 | -1.08% | 3,558,000 | 71,880,328 | 2.36 |
| 2026-09-22 | 20.64 | 20.46 | 20.74 | 20.35 | -0.29% | 5,180,000 | 106,240,152 | 3.44 |
| 2026-09-21 | 20.30 | 20.52 | 20.70 | 20.00 | +1.38% | 4,941,700 | 101,290,088 | 3.28 |
| 2026-09-18 | 20.14 | 20.24 | 20.49 | 19.95 | +1.45% | 5,614,400 | 113,906,232 | 3.73 |
| 2026-09-17 | 19.86 | 19.95 | 20.03 | 19.48 | +0.15% | 4,908,900 | 97,277,464 | 3.26 |
| 2026-09-16 | 19.19 | 19.92 | 20.14 | 19.11 | +3.64% | 6,446,300 | 127,242,944 | 4.28 |
| 2026-09-15 | 19.45 | 19.22 | 19.52 | 19.18 | -1.79% | 4,217,700 | 81,363,512 | 2.80 |
| 2026-09-14 | 19.66 | 19.57 | 19.84 | 19.35 | -1.41% | 4,879,400 | 95,593,928 | 3.24 |
| 2026-09-11 | 19.89 | 19.85 | 20.15 | 19.43 | -0.65% | 6,734,800 | 133,189,648 | 4.47 |
| 2026-09-10 | 20.27 | 19.98 | 20.37 | 19.86 | -2.49% | 5,703,700 | 114,461,832 | 3.79 |
| 2026-09-09 | 20.67 | 20.49 | 20.92 | 20.46 | -0.87% | 4,834,200 | 99,711,864 | 3.21 |
| 2026-09-08 | 20.80 | 20.67 | 20.96 | 20.55 | -0.67% | 4,746,100 | 98,369,512 | 3.15 |
| 2026-09-07 | 20.97 | 20.81 | 21.38 | 20.67 | -1.75% | 5,834,200 | 121,886,032 | 3.87 |
| 2026-09-04 | 21.47 | 21.18 | 21.77 | 21.00 | -1.30% | 7,222,600 | 154,878,512 | 4.79 |
| 2026-09-03 | 21.67 | 21.46 | 21.84 | 21.40 | -0.51% | 7,264,400 | 156,950,064 | 4.82 |
| 2026-09-02 | 21.35 | 21.57 | 21.75 | 21.25 | +0.00% | 9,018,300 | 194,628,080 | 5.99 |
| 2026-09-01 | 20.78 | 21.57 | 21.81 | 20.67 | +3.26% | 10,310,600 | 221,046,288 | 6.84 |
| 2026-08-31 | 19.91 | 20.89 | 20.99 | 19.69 | +4.45% | 7,538,500 | 154,697,696 | 5.00 |
| 2026-08-28 | 19.81 | 20.00 | 20.12 | 19.64 | +0.96% | 4,596,600 | 91,777,856 | 3.05 |
| 2026-08-27 | 19.58 | 19.81 | 20.17 | 19.48 | +1.43% | 4,977,900 | 98,629,672 | 3.30 |
| 2026-08-26 | 19.45 | 19.53 | 19.63 | 19.12 | +0.26% | 4,124,600 | 80,181,664 | 2.74 |
需要全历史数据与程序化访问？
查看 星网宇达 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=sz002829 获取全部历史日线。