*ST传智
sz003032 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）
8.88
涨跌幅
+0.11%
成交量
25,873,300 股
成交额
229,394,928 元
换手率
9.09%
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 | 8.80 | 8.88 | 9.07 | 8.62 | +0.11% | 25,873,300 | 229,394,928 | 9.09 |
| 2026-10-13 | 8.49 | 8.87 | 9.00 | 8.25 | +2.31% | 27,513,600 | 237,489,888 | 9.67 |
| 2026-10-12 | 9.10 | 8.67 | 9.18 | 8.67 | -3.24% | 25,085,200 | 220,778,992 | 8.82 |
| 2026-10-09 | 8.58 | 8.96 | 9.00 | 8.32 | +4.07% | 26,933,500 | 233,134,240 | 9.47 |
| 2026-10-08 | 8.54 | 8.61 | 8.99 | 8.51 | -0.12% | 25,425,700 | 221,625,136 | 8.94 |
| 2026-09-30 | 8.83 | 8.62 | 8.95 | 8.60 | -0.69% | 17,623,200 | 153,206,480 | 6.19 |
| 2026-09-29 | 8.70 | 8.68 | 8.89 | 8.63 | -0.80% | 21,502,400 | 188,300,000 | 7.56 |
| 2026-09-28 | 8.93 | 8.75 | 9.00 | 8.66 | -2.78% | 37,415,600 | 327,739,712 | 13.15 |
| 2026-09-24 | 8.89 | 9.00 | 9.54 | 8.89 | -2.81% | 56,974,500 | 520,458,592 | 20.03 |
| 2026-09-23 | 10.45 | 9.26 | 10.80 | 9.12 | -7.03% | 80,784,000 | 777,909,312 | 28.40 |
| 2026-09-22 | 9.43 | 9.96 | 10.33 | 9.38 | +6.07% | 76,802,000 | 763,753,088 | 27.00 |
| 2026-09-21 | 9.10 | 9.39 | 9.70 | 8.98 | +4.57% | 43,015,000 | 401,158,144 | 15.12 |
| 2026-09-18 | 8.87 | 8.98 | 9.04 | 8.74 | -0.11% | 28,628,000 | 255,061,472 | 10.06 |
| 2026-09-17 | 8.65 | 8.99 | 9.01 | 8.65 | +3.10% | 31,389,000 | 280,107,904 | 11.03 |
| 2026-09-16 | 8.68 | 8.72 | 8.87 | 8.54 | +0.00% | 21,148,800 | 184,798,544 | 7.43 |
| 2026-09-15 | 8.82 | 8.72 | 8.90 | 8.67 | -0.80% | 20,547,000 | 179,531,504 | 7.22 |
| 2026-09-14 | 8.90 | 8.79 | 8.96 | 8.65 | -1.35% | 27,444,100 | 240,583,264 | 9.65 |
| 2026-09-11 | 9.01 | 8.91 | 9.12 | 8.82 | -2.30% | 31,471,500 | 281,343,712 | 11.06 |
| 2026-09-10 | 9.45 | 9.12 | 9.50 | 8.98 | -4.50% | 42,686,600 | 388,683,872 | 15.01 |
| 2026-09-09 | 9.72 | 9.55 | 9.88 | 9.25 | -4.31% | 63,537,400 | 602,478,272 | 22.33 |
| 2026-09-08 | 9.53 | 9.98 | 10.50 | 9.48 | +3.21% | 66,825,000 | 670,636,928 | 23.49 |
| 2026-09-07 | 9.50 | 9.67 | 9.88 | 9.33 | -0.51% | 64,288,100 | 618,196,096 | 22.60 |
| 2026-09-04 | 10.30 | 9.72 | 11.20 | 9.72 | -10.00% | 92,601,800 | 952,070,656 | 32.55 |
| 2026-09-03 | 12.09 | 10.80 | 12.30 | 10.80 | -10.00% | 43,538,100 | 493,836,512 | 15.30 |
| 2026-09-02 | 11.33 | 12.00 | 12.00 | 11.08 | +1.87% | 70,658,900 | 825,337,280 | 24.84 |
| 2026-09-01 | 10.88 | 11.78 | 11.80 | 10.74 | +7.58% | 79,817,700 | 908,045,568 | 28.06 |
| 2026-08-31 | 10.60 | 10.95 | 10.99 | 10.08 | +4.89% | 72,530,400 | 771,322,048 | 25.50 |
| 2026-08-28 | 10.55 | 10.44 | 11.07 | 10.26 | -0.10% | 72,953,200 | 780,872,256 | 25.64 |
| 2026-08-27 | 9.99 | 10.45 | 10.55 | 9.91 | +5.56% | 58,864,900 | 605,548,544 | 20.69 |
| 2026-08-26 | 10.17 | 9.90 | 10.28 | 9.69 | -2.75% | 51,784,300 | 514,634,400 | 18.20 |
需要全历史数据与程序化访问？
查看 *ST传智 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=sz003032 获取全部历史日线。