ST天圣
sz002872 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）
5.66
涨跌幅
-2.92%
成交量
2,335,700 股
成交额
13,488,656 元
换手率
1.09%
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 | 5.84 | 5.66 | 5.85 | 5.66 | -2.92% | 2,335,700 | 13,488,656 | 1.09 |
| 2026-10-13 | 5.75 | 5.83 | 5.89 | 5.74 | +0.52% | 2,866,700 | 16,689,707 | 1.33 |
| 2026-10-12 | 5.96 | 5.80 | 6.00 | 5.80 | -2.85% | 3,937,700 | 23,083,324 | 1.83 |
| 2026-10-09 | 6.10 | 5.97 | 6.13 | 5.74 | -2.45% | 7,218,200 | 43,016,000 | 3.36 |
| 2026-10-08 | 6.23 | 6.12 | 6.28 | 6.09 | -1.13% | 4,142,200 | 25,701,974 | 1.93 |
| 2026-09-30 | 6.21 | 6.19 | 6.28 | 6.15 | +1.14% | 4,283,300 | 26,587,992 | 1.99 |
| 2026-09-29 | 6.02 | 6.12 | 6.27 | 6.01 | +1.32% | 5,482,300 | 33,621,528 | 2.55 |
| 2026-09-28 | 5.94 | 6.04 | 6.05 | 5.83 | +1.68% | 3,422,500 | 20,329,700 | 1.59 |
| 2026-09-24 | 5.95 | 5.94 | 5.97 | 5.89 | -0.34% | 2,732,200 | 16,173,032 | 1.27 |
| 2026-09-23 | 6.02 | 5.96 | 6.03 | 5.96 | -1.16% | 1,890,200 | 11,305,736 | 0.88 |
| 2026-09-22 | 6.05 | 6.03 | 6.07 | 5.94 | -0.33% | 3,790,900 | 22,779,408 | 1.76 |
| 2026-09-21 | 5.88 | 6.05 | 6.07 | 5.88 | +2.89% | 4,076,800 | 24,433,528 | 1.90 |
| 2026-09-18 | 5.95 | 5.88 | 6.03 | 5.84 | -1.01% | 3,648,800 | 21,671,080 | 1.70 |
| 2026-09-17 | 5.83 | 5.94 | 5.94 | 5.81 | +1.71% | 3,104,300 | 18,210,374 | 1.44 |
| 2026-09-16 | 5.78 | 5.84 | 5.88 | 5.78 | +1.04% | 3,353,700 | 19,589,276 | 1.56 |
| 2026-09-15 | 5.95 | 5.78 | 5.95 | 5.76 | -3.18% | 4,025,100 | 23,590,154 | 1.87 |
| 2026-09-14 | 5.76 | 5.97 | 6.04 | 5.76 | +3.47% | 3,883,900 | 23,035,722 | 1.81 |
| 2026-09-11 | 5.89 | 5.77 | 5.89 | 5.74 | -1.20% | 3,212,800 | 18,583,470 | 1.49 |
| 2026-09-10 | 5.87 | 5.84 | 5.88 | 5.72 | -0.51% | 4,582,900 | 26,560,558 | 2.13 |
| 2026-09-09 | 6.06 | 5.87 | 6.10 | 5.85 | -3.61% | 5,333,600 | 31,895,208 | 2.48 |
| 2026-09-08 | 5.94 | 6.09 | 6.17 | 5.93 | +2.70% | 5,179,800 | 31,465,928 | 2.41 |
| 2026-09-07 | 5.84 | 5.93 | 5.93 | 5.80 | +2.07% | 2,809,100 | 16,527,296 | 1.31 |
| 2026-09-04 | 5.80 | 5.81 | 5.91 | 5.76 | +1.04% | 5,325,400 | 31,060,248 | 2.48 |
| 2026-09-03 | 6.08 | 5.75 | 6.09 | 5.74 | -4.64% | 6,337,300 | 37,071,060 | 2.95 |
| 2026-09-02 | 5.97 | 6.03 | 6.12 | 5.91 | +1.34% | 5,076,000 | 30,471,538 | 2.36 |
| 2026-09-01 | 5.90 | 5.95 | 6.13 | 5.89 | -0.17% | 4,943,700 | 29,600,062 | 2.30 |
| 2026-08-31 | 5.67 | 5.96 | 6.07 | 5.60 | +4.01% | 8,439,800 | 49,926,080 | 3.93 |
| 2026-08-28 | 5.77 | 5.73 | 5.84 | 5.64 | -1.72% | 5,061,900 | 28,968,368 | 2.36 |
| 2026-08-27 | 5.49 | 5.83 | 5.94 | 5.45 | +6.19% | 10,462,500 | 60,258,488 | 4.87 |
| 2026-08-26 | 5.37 | 5.49 | 5.51 | 5.36 | +2.04% | 3,433,600 | 18,773,424 | 1.60 |
需要全历史数据与程序化访问？
查看 ST天圣 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=sz002872 获取全部历史日线。