ST金花
sh600080 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）
4.31
涨跌幅
-3.36%
成交量
3,670,700 股
成交额
16,047,497 元
换手率
0.98%
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 | 4.46 | 4.31 | 4.47 | 4.31 | -3.36% | 3,670,700 | 16,047,497 | 0.98 |
| 2026-10-13 | 4.54 | 4.46 | 4.54 | 4.43 | -1.76% | 1,892,000 | 8,470,522 | 0.51 |
| 2026-10-12 | 4.63 | 4.54 | 4.63 | 4.54 | -1.94% | 1,485,900 | 6,810,862 | 0.40 |
| 2026-10-09 | 4.58 | 4.63 | 4.63 | 4.51 | +1.09% | 2,635,800 | 12,040,677 | 0.71 |
| 2026-10-08 | 4.62 | 4.58 | 4.67 | 4.57 | -0.65% | 2,032,200 | 9,390,200 | 0.54 |
| 2026-09-30 | 4.63 | 4.61 | 4.65 | 4.60 | -0.65% | 2,428,300 | 11,210,338 | 0.65 |
| 2026-09-29 | 4.65 | 4.64 | 4.69 | 4.64 | -0.22% | 1,585,300 | 7,389,686 | 0.42 |
| 2026-09-28 | 4.72 | 4.65 | 4.72 | 4.63 | -1.69% | 1,634,200 | 7,626,921 | 0.44 |
| 2026-09-24 | 4.72 | 4.73 | 4.74 | 4.69 | -0.21% | 2,055,600 | 9,704,417 | 0.55 |
| 2026-09-23 | 4.83 | 4.74 | 4.83 | 4.72 | -1.25% | 2,056,500 | 9,798,211 | 0.55 |
| 2026-09-22 | 4.83 | 4.80 | 4.86 | 4.80 | -0.62% | 1,917,600 | 9,252,632 | 0.51 |
| 2026-09-21 | 4.75 | 4.83 | 4.85 | 4.75 | +1.26% | 3,089,100 | 14,867,428 | 0.83 |
| 2026-09-18 | 4.75 | 4.77 | 4.79 | 4.72 | +0.85% | 1,436,800 | 6,842,736 | 0.38 |
| 2026-09-17 | 4.72 | 4.73 | 4.75 | 4.69 | -0.63% | 1,143,800 | 5,390,988 | 0.31 |
| 2026-09-16 | 4.67 | 4.76 | 4.76 | 4.64 | +1.49% | 2,323,700 | 10,906,605 | 0.62 |
| 2026-09-15 | 4.84 | 4.69 | 4.86 | 4.69 | -2.90% | 2,435,700 | 11,558,167 | 0.65 |
| 2026-09-14 | 4.80 | 4.83 | 4.87 | 4.78 | +0.63% | 1,110,700 | 5,364,860 | 0.30 |
| 2026-09-11 | 4.87 | 4.80 | 4.88 | 4.75 | -2.24% | 2,658,500 | 12,749,643 | 0.71 |
| 2026-09-10 | 4.97 | 4.91 | 4.97 | 4.90 | -1.41% | 1,881,800 | 9,266,892 | 0.50 |
| 2026-09-09 | 5.00 | 4.98 | 5.07 | 4.94 | -0.40% | 2,648,300 | 13,223,939 | 0.71 |
| 2026-09-08 | 5.03 | 5.00 | 5.06 | 4.96 | -0.99% | 2,989,300 | 14,945,165 | 0.80 |
| 2026-09-07 | 4.93 | 5.05 | 5.13 | 4.93 | +4.12% | 7,219,600 | 36,359,536 | 1.93 |
| 2026-09-04 | 4.80 | 4.85 | 4.91 | 4.80 | +1.04% | 3,068,200 | 14,936,457 | 0.82 |
| 2026-09-03 | 4.92 | 4.80 | 4.93 | 4.80 | -2.24% | 2,767,400 | 13,423,978 | 0.74 |
| 2026-09-02 | 4.95 | 4.91 | 4.96 | 4.89 | -0.81% | 1,522,900 | 7,491,241 | 0.41 |
| 2026-09-01 | 4.88 | 4.95 | 4.95 | 4.87 | +1.85% | 2,277,600 | 11,203,366 | 0.61 |
| 2026-08-31 | 4.93 | 4.86 | 4.93 | 4.82 | -1.22% | 1,844,400 | 8,997,785 | 0.49 |
| 2026-08-28 | 4.88 | 4.92 | 4.98 | 4.88 | +0.61% | 2,844,400 | 14,046,859 | 0.76 |
| 2026-08-27 | 4.87 | 4.89 | 4.97 | 4.84 | +0.62% | 3,393,000 | 16,666,007 | 0.91 |
| 2026-08-26 | 4.81 | 4.86 | 4.91 | 4.81 | +0.83% | 2,395,800 | 11,658,946 | 0.64 |
需要全历史数据与程序化访问？
查看 ST金花 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=sh600080 获取全部历史日线。