*ST尼雅
sh600084 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）
4.16
涨跌幅
-1.42%
成交量
1,572,800 股
成交额
6,584,372 元
换手率
0.14%
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 | 4.21 | 4.16 | 4.23 | 4.14 | -1.42% | 1,572,800 | 6,584,372 | 0.14 |
| 2026-10-13 | 4.14 | 4.22 | 4.24 | 4.12 | +0.48% | 1,752,100 | 7,314,885 | 0.16 |
| 2026-10-12 | 4.28 | 4.20 | 4.29 | 4.18 | -1.41% | 1,884,300 | 7,949,913 | 0.17 |
| 2026-10-09 | 4.28 | 4.26 | 4.28 | 4.16 | +0.00% | 3,099,100 | 13,042,794 | 0.28 |
| 2026-10-08 | 4.45 | 4.26 | 4.45 | 4.26 | -4.27% | 4,917,600 | 21,271,482 | 0.44 |
| 2026-09-30 | 4.35 | 4.45 | 4.46 | 4.35 | +1.60% | 1,933,700 | 8,539,689 | 0.17 |
| 2026-09-29 | 4.32 | 4.38 | 4.39 | 4.32 | +1.39% | 1,494,900 | 6,519,543 | 0.13 |
| 2026-09-28 | 4.40 | 4.32 | 4.43 | 4.29 | -1.37% | 2,007,900 | 8,717,207 | 0.18 |
| 2026-09-24 | 4.46 | 4.38 | 4.47 | 4.38 | -1.35% | 2,244,700 | 9,907,227 | 0.20 |
| 2026-09-23 | 4.45 | 4.44 | 4.54 | 4.44 | -1.11% | 3,002,000 | 13,395,233 | 0.27 |
| 2026-09-22 | 4.40 | 4.49 | 4.57 | 4.38 | +1.81% | 5,174,100 | 23,274,336 | 0.46 |
| 2026-09-21 | 4.35 | 4.41 | 4.42 | 4.35 | +0.92% | 2,020,200 | 8,863,994 | 0.18 |
| 2026-09-18 | 4.38 | 4.37 | 4.40 | 4.35 | -0.23% | 2,101,600 | 9,192,336 | 0.19 |
| 2026-09-17 | 4.29 | 4.38 | 4.42 | 4.26 | +2.58% | 3,084,100 | 13,406,702 | 0.27 |
| 2026-09-16 | 4.28 | 4.27 | 4.33 | 4.25 | +0.00% | 2,017,200 | 8,620,918 | 0.18 |
| 2026-09-15 | 4.35 | 4.27 | 4.36 | 4.27 | -2.06% | 2,168,700 | 9,320,868 | 0.19 |
| 2026-09-14 | 4.41 | 4.36 | 4.53 | 4.34 | -1.13% | 3,516,100 | 15,553,538 | 0.31 |
| 2026-09-11 | 4.25 | 4.41 | 4.42 | 4.23 | +3.76% | 4,785,500 | 20,753,224 | 0.43 |
| 2026-09-10 | 4.33 | 4.25 | 4.36 | 4.25 | -1.85% | 1,795,100 | 7,677,613 | 0.16 |
| 2026-09-09 | 4.39 | 4.33 | 4.48 | 4.30 | -1.14% | 3,644,900 | 15,976,876 | 0.32 |
| 2026-09-08 | 4.28 | 4.38 | 4.39 | 4.28 | +1.39% | 2,650,600 | 11,542,869 | 0.24 |
| 2026-09-07 | 4.30 | 4.32 | 4.33 | 4.25 | +0.23% | 2,375,500 | 10,200,515 | 0.21 |
| 2026-09-04 | 4.19 | 4.31 | 4.32 | 4.19 | +2.62% | 3,618,800 | 15,449,127 | 0.32 |
| 2026-09-03 | 4.23 | 4.20 | 4.24 | 4.18 | -0.24% | 1,048,200 | 4,413,796 | 0.09 |
| 2026-09-02 | 4.21 | 4.21 | 4.25 | 4.19 | -0.71% | 1,697,600 | 7,152,640 | 0.15 |
| 2026-09-01 | 4.27 | 4.24 | 4.30 | 4.22 | +0.00% | 2,320,700 | 9,874,410 | 0.21 |
| 2026-08-31 | 4.29 | 4.24 | 4.35 | 4.22 | -1.85% | 3,139,500 | 13,376,437 | 0.28 |
| 2026-08-28 | 4.25 | 4.32 | 4.38 | 4.22 | +1.41% | 4,644,900 | 19,993,422 | 0.41 |
| 2026-08-27 | 4.24 | 4.26 | 4.26 | 4.16 | +0.95% | 2,879,300 | 12,146,533 | 0.26 |
| 2026-08-26 | 4.24 | 4.22 | 4.24 | 4.16 | +0.24% | 2,719,500 | 11,428,665 | 0.24 |
需要全历史数据与程序化访问？
查看 *ST尼雅 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=sh600084 获取全部历史日线。