*ST中设
sz002883 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）
8.80
涨跌幅
-1.90%
成交量
648,900 股
成交额
5,758,051 元
换手率
0.42%
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 | 8.97 | 8.80 | 9.00 | 8.80 | -1.90% | 648,900 | 5,758,051 | 0.42 |
| 2026-10-13 | 8.98 | 8.97 | 9.07 | 8.65 | +0.00% | 1,078,500 | 9,575,024 | 0.70 |
| 2026-10-12 | 9.07 | 8.97 | 9.09 | 8.97 | -1.21% | 252,800 | 2,277,208 | 0.16 |
| 2026-10-09 | 9.10 | 9.08 | 9.11 | 8.92 | -0.11% | 572,500 | 5,162,957 | 0.37 |
| 2026-10-08 | 9.15 | 9.09 | 9.18 | 9.07 | -0.55% | 317,700 | 2,901,578 | 0.21 |
| 2026-09-30 | 9.15 | 9.14 | 9.17 | 9.11 | -0.44% | 272,300 | 2,486,606 | 0.18 |
| 2026-09-29 | 9.16 | 9.18 | 9.21 | 9.10 | +0.22% | 777,100 | 7,114,753 | 0.50 |
| 2026-09-28 | 9.25 | 9.16 | 9.25 | 9.10 | -1.08% | 384,800 | 3,519,784 | 0.25 |
| 2026-09-24 | 9.11 | 9.26 | 9.27 | 9.11 | +0.43% | 258,300 | 2,380,747 | 0.17 |
| 2026-09-23 | 9.21 | 9.22 | 9.28 | 9.18 | +0.11% | 395,100 | 3,645,904 | 0.26 |
| 2026-09-22 | 9.23 | 9.21 | 9.25 | 9.17 | -0.11% | 513,300 | 4,730,478 | 0.33 |
| 2026-09-21 | 9.12 | 9.22 | 9.22 | 9.09 | +0.88% | 571,700 | 5,235,839 | 0.37 |
| 2026-09-18 | 8.96 | 9.14 | 9.20 | 8.96 | +1.44% | 877,400 | 7,988,769 | 0.57 |
| 2026-09-17 | 9.00 | 9.01 | 9.04 | 8.96 | +0.00% | 410,600 | 3,696,906 | 0.27 |
| 2026-09-16 | 8.99 | 9.01 | 9.08 | 8.90 | +0.45% | 520,500 | 4,672,149 | 0.34 |
| 2026-09-15 | 9.16 | 8.97 | 9.20 | 8.96 | -2.07% | 934,500 | 8,489,523 | 0.61 |
| 2026-09-14 | 9.00 | 9.16 | 9.17 | 8.99 | +1.89% | 612,200 | 5,558,885 | 0.40 |
| 2026-09-11 | 9.20 | 8.99 | 9.21 | 8.92 | -2.39% | 1,013,300 | 9,160,967 | 0.66 |
| 2026-09-10 | 9.33 | 9.21 | 9.40 | 9.21 | -1.50% | 1,218,100 | 11,291,724 | 0.79 |
| 2026-09-09 | 9.42 | 9.35 | 9.44 | 9.35 | -0.53% | 747,300 | 7,017,018 | 0.49 |
| 2026-09-08 | 9.40 | 9.40 | 9.50 | 9.39 | -0.21% | 442,000 | 4,163,038 | 0.29 |
| 2026-09-07 | 9.45 | 9.42 | 9.48 | 9.32 | -0.42% | 919,400 | 8,661,985 | 0.60 |
| 2026-09-04 | 9.41 | 9.46 | 9.53 | 9.40 | +1.18% | 560,000 | 5,299,075 | 0.36 |
| 2026-09-03 | 9.60 | 9.35 | 9.61 | 9.35 | -2.40% | 1,024,700 | 9,739,282 | 0.67 |
| 2026-09-02 | 9.57 | 9.58 | 9.58 | 9.50 | +0.10% | 536,300 | 5,108,146 | 0.35 |
| 2026-09-01 | 9.52 | 9.57 | 9.59 | 9.46 | +0.21% | 655,400 | 6,261,229 | 0.43 |
| 2026-08-31 | 9.41 | 9.55 | 9.58 | 9.31 | +1.49% | 1,313,000 | 12,438,549 | 0.85 |
| 2026-08-28 | 9.46 | 9.41 | 9.47 | 9.29 | +0.53% | 1,154,700 | 10,816,960 | 0.75 |
| 2026-08-27 | 9.38 | 9.36 | 9.48 | 9.31 | +0.32% | 900,900 | 8,479,294 | 0.59 |
| 2026-08-26 | 9.30 | 9.33 | 9.38 | 9.25 | +0.32% | 1,118,000 | 10,406,505 | 0.73 |
需要全历史数据与程序化访问？
查看 *ST中设 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=sz002883 获取全部历史日线。