ST宁科
sh600165 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）
3.26
涨跌幅
-0.61%
成交量
10,770,600 股
成交额
35,315,500 元
换手率
1.47%
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 | 3.30 | 3.26 | 3.34 | 3.23 | -0.61% | 10,770,600 | 35,315,500 | 1.47 |
| 2026-10-13 | 3.20 | 3.28 | 3.28 | 3.13 | +1.86% | 12,830,900 | 41,394,992 | 1.75 |
| 2026-10-12 | 3.31 | 3.22 | 3.37 | 3.21 | -4.73% | 16,333,200 | 53,130,556 | 2.23 |
| 2026-10-09 | 3.30 | 3.38 | 3.38 | 3.20 | +2.42% | 15,784,200 | 51,694,452 | 2.15 |
| 2026-10-08 | 3.34 | 3.30 | 3.39 | 3.27 | -1.49% | 13,448,000 | 44,772,608 | 1.83 |
| 2026-09-30 | 3.32 | 3.35 | 3.38 | 3.24 | +3.08% | 18,734,900 | 61,979,808 | 2.56 |
| 2026-09-29 | 3.40 | 3.25 | 3.40 | 3.23 | -3.56% | 19,402,300 | 63,632,144 | 2.65 |
| 2026-09-28 | 3.21 | 3.37 | 3.42 | 3.17 | +4.98% | 30,343,000 | 101,271,232 | 4.14 |
| 2026-09-24 | 3.22 | 3.21 | 3.24 | 3.16 | +0.94% | 8,023,200 | 25,695,316 | 1.09 |
| 2026-09-23 | 3.28 | 3.18 | 3.28 | 3.18 | -3.05% | 14,502,500 | 46,672,848 | 1.98 |
| 2026-09-22 | 3.34 | 3.28 | 3.46 | 3.28 | -2.09% | 22,225,500 | 74,644,496 | 3.03 |
| 2026-09-21 | 3.29 | 3.35 | 3.49 | 3.26 | +3.40% | 24,650,400 | 82,955,520 | 3.36 |
| 2026-09-18 | 3.39 | 3.24 | 3.40 | 3.18 | -4.71% | 24,454,300 | 79,551,208 | 3.34 |
| 2026-09-17 | 3.36 | 3.40 | 3.45 | 3.29 | +2.41% | 24,127,300 | 81,643,376 | 3.29 |
| 2026-09-16 | 3.25 | 3.32 | 3.36 | 3.19 | +2.15% | 16,374,200 | 53,804,204 | 2.23 |
| 2026-09-15 | 3.27 | 3.25 | 3.33 | 3.22 | -0.61% | 13,372,900 | 43,772,052 | 1.82 |
| 2026-09-14 | 3.18 | 3.27 | 3.29 | 3.18 | +1.87% | 13,348,700 | 43,317,728 | 1.82 |
| 2026-09-11 | 3.30 | 3.21 | 3.30 | 3.14 | -3.60% | 19,302,200 | 61,508,520 | 2.63 |
| 2026-09-10 | 3.27 | 3.33 | 3.39 | 3.17 | +2.46% | 19,998,100 | 65,999,552 | 2.73 |
| 2026-09-09 | 3.32 | 3.25 | 3.35 | 3.23 | -2.69% | 21,293,700 | 69,915,576 | 2.91 |
| 2026-09-08 | 3.16 | 3.34 | 3.34 | 3.14 | +6.37% | 27,434,500 | 89,498,432 | 3.74 |
| 2026-09-07 | 3.12 | 3.14 | 3.17 | 3.11 | +0.00% | 10,903,500 | 34,277,860 | 1.49 |
| 2026-09-04 | 3.19 | 3.14 | 3.23 | 3.12 | -1.26% | 14,359,800 | 45,529,464 | 1.96 |
| 2026-09-03 | 3.17 | 3.18 | 3.23 | 3.16 | +0.63% | 11,321,900 | 36,121,596 | 1.54 |
| 2026-09-02 | 3.22 | 3.16 | 3.25 | 3.15 | -1.86% | 11,975,400 | 38,208,216 | 1.63 |
| 2026-09-01 | 3.21 | 3.22 | 3.25 | 3.15 | +1.26% | 14,952,000 | 47,802,540 | 2.04 |
| 2026-08-31 | 3.10 | 3.18 | 3.23 | 3.09 | +0.63% | 19,251,500 | 60,939,728 | 2.63 |
| 2026-08-28 | 3.16 | 3.16 | 3.28 | 3.16 | -1.86% | 19,436,500 | 61,902,348 | 2.65 |
| 2026-08-27 | 3.35 | 3.22 | 3.40 | 3.16 | -5.57% | 37,764,600 | 122,309,168 | 5.15 |
| 2026-08-26 | 3.30 | 3.41 | 3.60 | 3.28 | +4.28% | 52,322,300 | 180,208,304 | 7.14 |
需要全历史数据与程序化访问？
查看 ST宁科 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=sh600165 获取全部历史日线。