澄星股份
sh600078 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）
9.36
涨跌幅
-1.37%
成交量
6,628,600 股
成交额
62,756,084 元
换手率
1.00%
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 | 9.45 | 9.36 | 9.60 | 9.36 | -1.37% | 6,628,600 | 62,756,084 | 1.00 |
| 2026-10-13 | 9.26 | 9.49 | 9.57 | 9.19 | +0.00% | 7,823,200 | 73,435,224 | 1.18 |
| 2026-10-12 | 9.99 | 9.49 | 10.02 | 9.48 | -4.91% | 10,564,600 | 102,108,392 | 1.59 |
| 2026-10-09 | 9.81 | 9.98 | 10.00 | 9.63 | +2.25% | 12,292,500 | 120,912,664 | 1.86 |
| 2026-10-08 | 9.80 | 9.76 | 9.91 | 9.68 | -0.31% | 8,529,200 | 83,529,248 | 1.29 |
| 2026-09-30 | 9.80 | 9.79 | 9.88 | 9.73 | +0.10% | 4,846,500 | 47,513,020 | 0.73 |
| 2026-09-29 | 9.67 | 9.78 | 9.88 | 9.63 | +1.24% | 6,858,900 | 67,172,704 | 1.04 |
| 2026-09-28 | 9.97 | 9.66 | 9.97 | 9.56 | -3.30% | 10,131,200 | 98,360,744 | 1.53 |
| 2026-09-24 | 10.05 | 9.99 | 10.12 | 9.96 | -0.50% | 6,620,600 | 66,299,152 | 1.00 |
| 2026-09-23 | 10.30 | 10.04 | 10.33 | 10.02 | -2.62% | 9,958,500 | 100,423,392 | 1.50 |
| 2026-09-22 | 10.42 | 10.31 | 10.45 | 10.26 | -0.48% | 9,435,300 | 97,717,792 | 1.42 |
| 2026-09-21 | 10.34 | 10.36 | 10.41 | 10.26 | +0.97% | 9,504,500 | 98,212,776 | 1.43 |
| 2026-09-18 | 10.24 | 10.26 | 10.34 | 10.19 | +0.98% | 8,165,800 | 83,785,448 | 1.23 |
| 2026-09-17 | 10.17 | 10.16 | 10.28 | 10.07 | -0.59% | 8,192,200 | 83,225,920 | 1.24 |
| 2026-09-16 | 10.15 | 10.22 | 10.28 | 9.99 | +0.89% | 10,010,200 | 101,865,744 | 1.51 |
| 2026-09-15 | 10.23 | 10.13 | 10.31 | 10.13 | -0.98% | 9,011,900 | 91,893,256 | 1.36 |
| 2026-09-14 | 10.34 | 10.23 | 10.34 | 10.12 | -1.16% | 9,633,200 | 98,534,752 | 1.45 |
| 2026-09-11 | 10.69 | 10.35 | 10.81 | 10.26 | -4.96% | 19,597,300 | 204,151,280 | 2.96 |
| 2026-09-10 | 11.13 | 10.89 | 11.20 | 10.88 | -2.16% | 16,182,300 | 178,672,432 | 2.44 |
| 2026-09-09 | 11.12 | 11.13 | 11.18 | 10.97 | +0.27% | 21,139,500 | 234,132,432 | 3.19 |
| 2026-09-08 | 10.66 | 11.10 | 11.30 | 10.66 | +4.13% | 31,063,200 | 342,906,112 | 4.69 |
| 2026-09-07 | 10.67 | 10.66 | 10.79 | 10.60 | -1.02% | 14,298,500 | 152,617,648 | 2.16 |
| 2026-09-04 | 10.97 | 10.77 | 11.19 | 10.70 | -1.82% | 17,845,200 | 195,431,184 | 2.69 |
| 2026-09-03 | 11.28 | 10.97 | 11.34 | 10.94 | -2.75% | 20,445,900 | 226,508,688 | 3.09 |
| 2026-09-02 | 11.08 | 11.28 | 11.61 | 10.70 | +0.98% | 31,166,400 | 346,602,656 | 4.70 |
| 2026-09-01 | 11.00 | 11.17 | 11.39 | 11.00 | +0.09% | 21,247,000 | 239,297,200 | 3.21 |
| 2026-08-31 | 11.23 | 11.16 | 11.44 | 10.97 | -1.06% | 21,395,600 | 239,386,816 | 3.23 |
| 2026-08-28 | 11.02 | 11.28 | 11.42 | 11.00 | +1.62% | 24,250,500 | 272,417,888 | 3.66 |
| 2026-08-27 | 11.11 | 11.10 | 11.20 | 10.92 | -0.09% | 21,810,900 | 241,176,704 | 3.29 |
| 2026-08-26 | 10.68 | 11.11 | 11.15 | 10.63 | +2.49% | 25,479,100 | 280,123,104 | 3.85 |
需要全历史数据与程序化访问？
查看 澄星股份 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=sh600078 获取全部历史日线。