ST人福

sh600079 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）

19.92

涨跌幅

+1.17%

成交量

13,152,900 股

成交额

260,642,688 元

换手率

0.85%

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	19.65	19.92	19.95	19.58	+1.17%	13,152,900	260,642,688	0.85
2026-10-13	19.60	19.69	19.78	19.38	+0.20%	12,307,700	240,959,312	0.80
2026-10-12	19.23	19.65	19.88	19.20	+2.18%	21,066,900	413,265,408	1.37
2026-10-09	19.19	19.23	19.32	19.01	+0.26%	10,808,200	207,139,600	0.70
2026-10-08	19.19	19.18	19.32	19.06	+0.05%	10,818,600	207,614,704	0.70
2026-09-30	18.92	19.17	19.19	18.90	+1.81%	12,094,000	231,080,864	0.78
2026-09-29	18.80	18.83	19.00	18.75	+0.11%	6,073,900	114,734,720	0.39
2026-09-28	18.86	18.81	18.97	18.60	-0.05%	7,510,700	140,678,256	0.49
2026-09-24	18.88	18.82	19.18	18.80	-0.05%	8,907,500	168,933,664	0.58
2026-09-23	18.69	18.83	18.88	18.67	+0.53%	5,575,300	104,806,120	0.36
2026-09-22	18.73	18.73	18.80	18.63	-0.27%	4,786,100	89,563,272	0.31
2026-09-21	18.58	18.78	18.82	18.49	+1.73%	7,817,700	146,075,856	0.51
2026-09-18	18.42	18.46	18.56	18.40	+0.22%	4,163,700	76,961,416	0.27
2026-09-17	18.32	18.42	18.46	18.32	+0.16%	2,853,800	52,534,260	0.18
2026-09-16	18.45	18.39	18.58	18.32	-0.59%	6,058,600	111,414,464	0.39
2026-09-15	18.53	18.50	18.68	18.40	-0.22%	6,292,500	116,548,888	0.41
2026-09-14	18.32	18.54	18.55	18.30	+1.15%	5,626,500	103,593,920	0.36
2026-09-11	18.55	18.33	18.56	18.25	-1.35%	11,123,300	204,200,304	0.72
2026-09-10	18.54	18.58	18.65	18.50	-0.16%	5,647,400	104,876,288	0.37
2026-09-09	18.80	18.61	18.80	18.58	-1.01%	8,030,300	149,792,640	0.52
2026-09-08	18.87	18.80	18.91	18.75	-0.32%	5,445,100	102,415,872	0.35
2026-09-07	18.79	18.86	18.99	18.72	+0.69%	6,217,300	117,387,376	0.40
2026-09-04	18.89	18.73	18.90	18.71	-0.85%	9,486,700	178,222,880	0.61
2026-09-03	18.88	18.89	18.95	18.84	+0.00%	6,274,900	118,531,248	0.41
2026-09-02	18.81	18.89	18.97	18.78	+0.16%	8,443,200	159,308,432	0.55
2026-09-01	18.59	18.86	18.92	18.56	+1.34%	11,085,400	208,205,552	0.72
2026-08-31	18.67	18.61	18.71	18.56	-0.27%	8,354,800	155,644,288	0.54
2026-08-28	18.46	18.66	18.69	18.46	+1.14%	10,401,600	193,591,392	0.67
2026-08-27	18.40	18.45	18.55	18.32	-0.05%	9,578,700	176,606,304	0.62
2026-08-26	18.33	18.46	18.76	18.25	+2.44%	21,734,800	402,390,528	1.41

需要全历史数据与程序化访问？查看 ST人福日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600079 获取全部历史日线。