ST海泰
sh600082 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）
3.30
涨跌幅
-2.08%
成交量
4,318,200 股
成交额
14,433,976 元
换手率
0.68%
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 | 3.35 | 3.30 | 3.40 | 3.30 | -2.08% | 4,318,200 | 14,433,976 | 0.68 |
| 2026-10-13 | 3.27 | 3.37 | 3.38 | 3.21 | +2.43% | 6,287,000 | 20,851,576 | 0.99 |
| 2026-10-12 | 3.23 | 3.29 | 3.32 | 3.22 | +0.92% | 5,111,100 | 16,716,306 | 0.81 |
| 2026-10-09 | 3.30 | 3.26 | 3.30 | 3.20 | -1.21% | 7,068,700 | 22,947,266 | 1.11 |
| 2026-10-08 | 3.29 | 3.30 | 3.35 | 3.28 | -0.60% | 7,644,500 | 25,317,460 | 1.21 |
| 2026-09-30 | 3.34 | 3.32 | 3.35 | 3.27 | -0.90% | 7,502,800 | 24,789,734 | 1.18 |
| 2026-09-29 | 3.40 | 3.35 | 3.46 | 3.29 | -2.33% | 12,187,200 | 41,195,280 | 1.92 |
| 2026-09-28 | 3.32 | 3.43 | 3.44 | 3.23 | +3.63% | 12,772,400 | 42,707,884 | 2.01 |
| 2026-09-24 | 3.27 | 3.31 | 3.38 | 3.27 | +1.22% | 9,866,600 | 32,826,890 | 1.56 |
| 2026-09-23 | 3.16 | 3.27 | 3.29 | 3.13 | +3.48% | 10,113,500 | 32,579,500 | 1.59 |
| 2026-09-22 | 3.20 | 3.16 | 3.22 | 3.14 | -1.86% | 6,957,100 | 22,078,120 | 1.10 |
| 2026-09-21 | 3.15 | 3.22 | 3.23 | 3.14 | +1.90% | 8,406,500 | 26,740,416 | 1.33 |
| 2026-09-18 | 3.12 | 3.16 | 3.22 | 3.12 | +0.32% | 6,489,700 | 20,609,588 | 1.02 |
| 2026-09-17 | 3.12 | 3.15 | 3.17 | 3.04 | +1.61% | 8,244,300 | 25,670,756 | 1.30 |
| 2026-09-16 | 3.10 | 3.10 | 3.15 | 3.08 | -0.64% | 8,917,900 | 27,732,726 | 1.41 |
| 2026-09-15 | 3.20 | 3.12 | 3.31 | 3.12 | -3.41% | 19,303,900 | 61,855,896 | 3.04 |
| 2026-09-14 | 3.05 | 3.23 | 3.26 | 3.05 | +9.12% | 27,027,000 | 86,707,176 | 4.26 |
| 2026-09-11 | 2.98 | 2.96 | 3.00 | 2.90 | -1.33% | 4,274,000 | 12,521,817 | 0.67 |
| 2026-09-10 | 3.04 | 3.00 | 3.06 | 3.00 | -1.64% | 3,388,300 | 10,239,530 | 0.53 |
| 2026-09-09 | 3.07 | 3.05 | 3.07 | 3.03 | -0.97% | 3,960,500 | 12,058,528 | 0.62 |
| 2026-09-08 | 3.03 | 3.08 | 3.13 | 3.03 | +1.65% | 6,822,700 | 20,976,428 | 1.08 |
| 2026-09-07 | 2.97 | 3.03 | 3.03 | 2.96 | +1.34% | 4,582,700 | 13,754,905 | 0.72 |
| 2026-09-04 | 2.95 | 2.99 | 3.01 | 2.95 | +1.70% | 5,879,200 | 17,499,936 | 0.93 |
| 2026-09-03 | 2.98 | 2.94 | 3.01 | 2.94 | -1.01% | 5,085,400 | 15,093,658 | 0.80 |
| 2026-09-02 | 2.96 | 2.97 | 3.02 | 2.95 | -0.67% | 4,634,000 | 13,814,000 | 0.73 |
| 2026-09-01 | 2.93 | 2.99 | 3.00 | 2.91 | +2.05% | 4,854,000 | 14,372,163 | 0.77 |
| 2026-08-31 | 3.00 | 2.93 | 3.05 | 2.93 | -1.68% | 6,906,400 | 20,470,830 | 1.09 |
| 2026-08-28 | 2.95 | 2.98 | 3.01 | 2.92 | +1.36% | 5,701,600 | 16,939,844 | 0.90 |
| 2026-08-27 | 2.97 | 2.94 | 3.01 | 2.93 | -1.67% | 4,843,500 | 14,416,081 | 0.76 |
| 2026-08-26 | 2.95 | 2.99 | 3.00 | 2.93 | +1.36% | 5,766,800 | 17,067,916 | 0.91 |
需要全历史数据与程序化访问？
查看 ST海泰 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=sh600082 获取全部历史日线。