*ST尔雅
sh600107 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）
5.74
涨跌幅
-1.54%
成交量
538,700 股
成交额
3,120,060 元
换手率
0.15%
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 | 5.84 | 5.74 | 5.85 | 5.74 | -1.54% | 538,700 | 3,120,060 | 0.15 |
| 2026-10-13 | 5.94 | 5.83 | 5.94 | 5.79 | -0.34% | 807,900 | 4,712,154 | 0.22 |
| 2026-10-12 | 5.99 | 5.85 | 6.01 | 5.83 | -2.50% | 1,550,600 | 9,180,823 | 0.43 |
| 2026-10-09 | 5.62 | 6.00 | 6.08 | 5.57 | +6.76% | 2,644,800 | 15,485,004 | 0.73 |
| 2026-10-08 | 5.62 | 5.62 | 5.73 | 5.58 | +0.00% | 767,400 | 4,328,766 | 0.21 |
| 2026-09-30 | 5.58 | 5.62 | 5.66 | 5.58 | -0.35% | 458,400 | 2,575,612 | 0.13 |
| 2026-09-29 | 5.66 | 5.64 | 5.70 | 5.61 | -0.18% | 684,200 | 3,871,634 | 0.19 |
| 2026-09-28 | 5.78 | 5.65 | 5.78 | 5.60 | -1.22% | 756,700 | 4,280,687 | 0.21 |
| 2026-09-24 | 5.78 | 5.72 | 5.79 | 5.70 | +0.18% | 474,900 | 2,727,109 | 0.13 |
| 2026-09-23 | 5.85 | 5.71 | 5.85 | 5.70 | -0.52% | 876,500 | 5,039,009 | 0.24 |
| 2026-09-22 | 5.87 | 5.74 | 5.89 | 5.71 | -2.38% | 1,506,800 | 8,706,854 | 0.42 |
| 2026-09-21 | 5.80 | 5.88 | 5.94 | 5.70 | +4.07% | 1,370,100 | 8,022,870 | 0.38 |
| 2026-09-18 | 5.67 | 5.65 | 5.78 | 5.63 | +0.53% | 1,048,700 | 5,953,232 | 0.29 |
| 2026-09-17 | 5.67 | 5.62 | 5.77 | 5.61 | -0.71% | 604,200 | 3,419,003 | 0.17 |
| 2026-09-16 | 5.73 | 5.66 | 5.75 | 5.58 | -1.22% | 1,655,700 | 9,357,295 | 0.46 |
| 2026-09-15 | 5.90 | 5.73 | 5.92 | 5.60 | -2.39% | 1,253,100 | 7,204,277 | 0.35 |
| 2026-09-14 | 5.85 | 5.87 | 6.00 | 5.82 | -1.68% | 1,315,200 | 7,749,888 | 0.37 |
| 2026-09-11 | 6.13 | 5.97 | 6.14 | 5.95 | -2.61% | 1,155,900 | 6,983,229 | 0.32 |
| 2026-09-10 | 6.19 | 6.13 | 6.22 | 6.11 | -1.13% | 995,700 | 6,147,372 | 0.28 |
| 2026-09-09 | 6.10 | 6.20 | 6.35 | 6.08 | -1.43% | 1,802,100 | 11,099,398 | 0.50 |
| 2026-09-08 | 6.31 | 6.29 | 6.46 | 6.26 | +0.48% | 1,373,700 | 8,722,542 | 0.38 |
| 2026-09-07 | 6.24 | 6.26 | 6.34 | 6.13 | +0.32% | 989,500 | 6,216,626 | 0.27 |
| 2026-09-04 | 6.35 | 6.24 | 6.40 | 6.23 | -1.58% | 1,425,200 | 8,958,503 | 0.40 |
| 2026-09-03 | 6.34 | 6.34 | 6.45 | 6.27 | +0.16% | 1,370,000 | 8,708,295 | 0.38 |
| 2026-09-02 | 6.09 | 6.33 | 6.44 | 6.08 | +3.26% | 3,177,200 | 20,090,440 | 0.88 |
| 2026-09-01 | 6.20 | 6.13 | 6.20 | 6.03 | +0.33% | 1,465,700 | 8,954,721 | 0.41 |
| 2026-08-31 | 5.75 | 6.11 | 6.15 | 5.72 | +5.71% | 3,093,600 | 18,304,348 | 0.86 |
| 2026-08-28 | 5.80 | 5.78 | 5.84 | 5.76 | -0.69% | 863,700 | 5,008,474 | 0.24 |
| 2026-08-27 | 5.80 | 5.82 | 5.85 | 5.74 | +0.00% | 1,479,700 | 8,573,203 | 0.41 |
| 2026-08-26 | 5.97 | 5.82 | 5.97 | 5.73 | -1.02% | 1,468,000 | 8,533,554 | 0.41 |
需要全历史数据与程序化访问？
查看 *ST尔雅 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=sh600107 获取全部历史日线。