星帅尔

sz002860 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）

20.23

涨跌幅

+10.01%

成交量

2,528,700 股

成交额

51,156,652 元

换手率

0.74%

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	20.23	20.23	20.23	20.23	+10.01%	2,528,700	51,156,652	0.74
2026-10-13	18.39	18.39	18.39	18.39	+0.00%	0	0	0.00
2026-10-12	18.39	18.39	18.39	18.39	+0.00%	0	0	0.00
2026-10-09	18.39	18.39	18.39	18.39	+0.00%	0	0	0.00
2026-10-08	18.39	18.39	18.39	18.39	+0.00%	0	0	0.00
2026-09-30	18.39	18.39	18.39	18.39	+0.00%	0	0	0.00
2026-09-29	18.39	18.39	18.39	18.39	+0.00%	0	0	0.00
2026-09-28	18.39	18.39	18.39	18.39	+0.00%	0	0	0.00
2026-09-24	18.39	18.39	18.39	18.39	+0.00%	0	0	0.00
2026-09-23	18.39	18.39	18.39	18.39	+0.00%	0	0	0.00
2026-09-22	18.39	18.39	18.39	18.39	+0.00%	0	0	0.00
2026-09-21	17.35	18.39	18.39	17.35	+9.99%	24,665,800	451,465,536	7.17
2026-09-18	16.81	16.72	17.00	16.53	-0.18%	8,545,500	143,108,320	2.48
2026-09-17	16.25	16.75	17.13	16.22	+2.57%	11,182,900	187,549,920	3.25
2026-09-16	15.62	16.33	16.70	15.51	+5.15%	13,483,200	219,689,504	3.92
2026-09-15	15.79	15.53	16.10	15.52	-2.88%	10,355,900	163,541,632	3.01
2026-09-14	15.77	15.99	16.40	15.50	+3.16%	11,360,200	182,253,040	3.30
2026-09-11	16.01	15.50	16.18	15.33	-2.94%	10,734,800	167,477,184	3.12
2026-09-10	16.00	15.97	16.39	15.74	-1.18%	10,443,400	168,010,176	3.04
2026-09-09	16.95	16.16	17.36	15.70	-5.39%	20,371,600	330,217,120	5.92
2026-09-08	17.79	17.08	17.86	17.05	-3.94%	9,024,400	156,852,448	2.62
2026-09-07	17.63	17.78	17.97	17.46	+0.74%	7,729,000	137,168,688	2.25
2026-09-04	18.34	17.65	18.55	17.53	-3.71%	16,929,900	304,084,320	4.92
2026-09-03	18.20	18.33	18.60	18.13	+0.88%	11,642,100	213,769,296	3.38
2026-09-02	17.75	18.17	18.37	17.34	+3.06%	15,347,000	276,905,184	4.46
2026-09-01	17.61	17.63	18.00	17.25	+1.91%	16,938,800	300,197,664	4.92
2026-08-31	16.05	17.30	17.66	15.76	+7.79%	26,622,400	457,138,336	7.74
2026-08-28	14.93	16.05	16.07	14.80	+7.57%	16,919,000	263,838,832	4.92
2026-08-27	15.31	14.92	15.47	14.92	-2.36%	10,974,700	164,967,296	3.19
2026-08-26	15.60	15.28	15.80	15.19	-1.55%	8,274,800	127,603,528	2.41

需要全历史数据与程序化访问？查看星帅尔日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002860 获取全部历史日线。