*ST九鼎
sh600053 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）
7.04
涨跌幅
-2.22%
成交量
1,326,200 股
成交额
9,374,111 元
换手率
0.31%
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 | 7.15 | 7.04 | 7.20 | 6.98 | -2.22% | 1,326,200 | 9,374,111 | 0.31 |
| 2026-10-13 | 7.20 | 7.20 | 7.28 | 7.05 | -0.83% | 1,381,300 | 9,892,894 | 0.32 |
| 2026-10-12 | 7.59 | 7.26 | 7.59 | 7.26 | -4.47% | 1,517,500 | 11,234,746 | 0.35 |
| 2026-10-09 | 7.86 | 7.60 | 7.87 | 7.37 | -2.94% | 2,432,600 | 18,496,888 | 0.56 |
| 2026-10-08 | 7.79 | 7.83 | 7.85 | 7.71 | +0.77% | 1,375,200 | 10,724,033 | 0.32 |
| 2026-09-30 | 7.73 | 7.77 | 7.87 | 7.61 | +1.04% | 1,658,300 | 12,912,901 | 0.38 |
| 2026-09-29 | 7.63 | 7.69 | 7.78 | 7.60 | +0.13% | 1,256,700 | 9,641,715 | 0.29 |
| 2026-09-28 | 7.20 | 7.68 | 7.68 | 7.15 | +5.79% | 3,230,100 | 24,004,282 | 0.75 |
| 2026-09-24 | 7.44 | 7.26 | 7.49 | 7.19 | -2.29% | 3,316,200 | 24,170,612 | 0.76 |
| 2026-09-23 | 7.72 | 7.43 | 7.73 | 7.41 | -3.76% | 2,868,300 | 21,643,036 | 0.66 |
| 2026-09-22 | 7.47 | 7.72 | 7.77 | 7.47 | +2.25% | 3,381,500 | 25,912,152 | 0.78 |
| 2026-09-21 | 6.80 | 7.55 | 7.64 | 6.80 | +6.04% | 8,735,400 | 62,036,916 | 2.01 |
| 2026-09-18 | 7.01 | 7.12 | 7.16 | 6.96 | +1.57% | 1,367,500 | 9,680,642 | 0.32 |
| 2026-09-17 | 7.37 | 7.01 | 7.37 | 7.01 | -5.01% | 3,334,200 | 23,692,540 | 0.77 |
| 2026-09-16 | 7.41 | 7.38 | 7.43 | 7.31 | +0.27% | 555,200 | 4,089,481 | 0.13 |
| 2026-09-15 | 7.41 | 7.36 | 7.48 | 7.25 | -0.67% | 854,000 | 6,279,110 | 0.20 |
| 2026-09-14 | 7.50 | 7.41 | 7.61 | 7.38 | -2.24% | 1,382,000 | 10,321,974 | 0.32 |
| 2026-09-11 | 7.70 | 7.58 | 7.75 | 7.52 | -2.19% | 1,185,900 | 9,000,468 | 0.27 |
| 2026-09-10 | 7.98 | 7.75 | 7.99 | 7.71 | -3.37% | 1,930,300 | 15,043,600 | 0.45 |
| 2026-09-09 | 8.15 | 8.02 | 8.17 | 7.92 | -1.84% | 2,231,400 | 17,900,132 | 0.51 |
| 2026-09-08 | 7.88 | 8.17 | 8.28 | 7.82 | +3.16% | 3,009,100 | 24,478,022 | 0.69 |
| 2026-09-07 | 7.83 | 7.92 | 7.97 | 7.80 | +1.54% | 1,528,600 | 12,043,784 | 0.35 |
| 2026-09-04 | 7.81 | 7.80 | 7.94 | 7.77 | +0.26% | 1,542,900 | 12,112,161 | 0.36 |
| 2026-09-03 | 7.93 | 7.78 | 7.97 | 7.76 | -2.14% | 1,548,800 | 12,142,412 | 0.36 |
| 2026-09-02 | 7.88 | 7.95 | 8.08 | 7.83 | +0.13% | 1,918,400 | 15,264,245 | 0.44 |
| 2026-09-01 | 7.75 | 7.94 | 8.02 | 7.75 | +1.15% | 1,904,500 | 15,061,156 | 0.44 |
| 2026-08-31 | 7.64 | 7.85 | 7.89 | 7.64 | +1.29% | 2,237,000 | 17,373,876 | 0.52 |
| 2026-08-28 | 7.61 | 7.75 | 7.86 | 7.61 | +1.44% | 2,406,200 | 18,618,944 | 0.56 |
| 2026-08-27 | 7.90 | 7.64 | 7.96 | 7.61 | -3.90% | 3,475,400 | 26,932,788 | 0.80 |
| 2026-08-26 | 7.80 | 7.95 | 8.06 | 7.61 | +2.45% | 5,547,200 | 43,525,872 | 1.28 |
需要全历史数据与程序化访问？
查看 *ST九鼎 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=sh600053 获取全部历史日线。