*ST美芝
sz002856 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）
18.98
涨跌幅
+4.98%
成交量
5,395,700 股
成交额
101,335,496 元
换手率
4.35%
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 | 18.31 | 18.98 | 19.45 | 18.20 | +4.98% | 5,395,700 | 101,335,496 | 4.35 |
| 2026-10-13 | 17.46 | 18.08 | 18.30 | 16.74 | +1.52% | 4,588,900 | 81,112,520 | 3.70 |
| 2026-10-12 | 17.49 | 17.81 | 18.30 | 17.49 | +1.71% | 3,881,700 | 69,369,968 | 3.13 |
| 2026-10-09 | 19.32 | 17.51 | 19.50 | 17.51 | -9.97% | 7,743,000 | 138,416,752 | 6.25 |
| 2026-10-08 | 20.23 | 19.45 | 20.25 | 18.84 | -3.81% | 7,122,100 | 138,115,120 | 5.75 |
| 2026-09-30 | 18.41 | 20.22 | 20.22 | 18.41 | +10.01% | 8,788,900 | 173,688,384 | 7.09 |
| 2026-09-29 | 18.03 | 18.38 | 19.10 | 17.70 | +2.00% | 6,754,700 | 125,289,784 | 5.45 |
| 2026-09-28 | 17.77 | 18.02 | 18.45 | 17.50 | +1.29% | 7,985,700 | 143,574,000 | 6.45 |
| 2026-09-24 | 18.00 | 17.79 | 18.97 | 17.79 | -10.02% | 13,145,300 | 239,343,040 | 10.61 |
| 2026-09-23 | 19.77 | 19.77 | 19.77 | 19.77 | -10.01% | 1,361,200 | 26,910,924 | 1.10 |
| 2026-09-22 | 22.94 | 21.97 | 23.30 | 21.81 | -7.26% | 8,015,400 | 179,435,552 | 6.47 |
| 2026-09-21 | 23.50 | 23.69 | 24.33 | 22.51 | +2.11% | 7,449,600 | 175,684,208 | 6.01 |
| 2026-09-18 | 24.29 | 23.20 | 24.29 | 22.70 | -2.93% | 5,938,100 | 138,904,944 | 4.79 |
| 2026-09-17 | 24.85 | 23.90 | 25.20 | 23.33 | -4.32% | 7,053,900 | 172,196,032 | 5.69 |
| 2026-09-16 | 22.51 | 24.98 | 25.40 | 21.60 | +8.14% | 9,284,600 | 216,102,208 | 7.49 |
| 2026-09-15 | 25.46 | 23.10 | 26.29 | 23.10 | -10.01% | 8,974,000 | 221,508,608 | 7.24 |
| 2026-09-14 | 25.25 | 25.67 | 25.99 | 24.30 | +1.22% | 6,673,400 | 167,761,488 | 5.39 |
| 2026-09-11 | 22.95 | 25.36 | 25.57 | 22.51 | +8.24% | 9,422,100 | 223,019,792 | 7.60 |
| 2026-09-10 | 21.70 | 23.43 | 23.43 | 21.55 | +10.00% | 9,714,400 | 219,806,432 | 7.84 |
| 2026-09-09 | 21.72 | 21.30 | 22.54 | 20.83 | -4.70% | 9,003,600 | 193,584,048 | 7.27 |
| 2026-09-08 | 22.35 | 22.35 | 23.69 | 21.39 | +3.00% | 10,601,900 | 239,585,280 | 8.56 |
| 2026-09-07 | 22.39 | 21.70 | 22.39 | 21.01 | +6.63% | 11,028,900 | 240,343,136 | 8.90 |
| 2026-09-04 | 20.00 | 20.35 | 20.35 | 19.81 | +10.00% | 3,154,800 | 63,507,440 | 2.55 |
| 2026-09-03 | 18.18 | 18.50 | 18.86 | 17.89 | +1.76% | 5,327,400 | 98,380,360 | 4.30 |
| 2026-09-02 | 19.07 | 18.18 | 19.82 | 17.80 | -5.75% | 7,432,300 | 139,470,592 | 6.00 |
| 2026-09-01 | 18.62 | 19.29 | 19.38 | 18.06 | +4.21% | 8,158,400 | 153,214,096 | 6.58 |
| 2026-08-31 | 16.80 | 18.51 | 18.51 | 16.66 | +9.98% | 7,857,100 | 140,390,064 | 6.34 |
| 2026-08-28 | 16.22 | 16.83 | 17.49 | 16.22 | +1.26% | 6,393,600 | 107,669,848 | 5.16 |
| 2026-08-27 | 16.42 | 16.62 | 16.91 | 16.12 | +0.12% | 5,972,400 | 98,555,632 | 4.82 |
| 2026-08-26 | 15.52 | 16.60 | 17.04 | 15.52 | +7.17% | 8,687,600 | 141,467,520 | 7.01 |
需要全历史数据与程序化访问？
查看 *ST美芝 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=sz002856 获取全部历史日线。