*ST瑞茂
sh600180 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）
1.37
涨跌幅
-3.52%
成交量
10,568,000 股
成交额
14,660,481 元
换手率
0.97%
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 | 1.40 | 1.37 | 1.43 | 1.35 | -3.52% | 10,568,000 | 14,660,481 | 0.97 |
| 2026-10-13 | 1.40 | 1.42 | 1.43 | 1.35 | +2.16% | 11,607,700 | 16,186,432 | 1.07 |
| 2026-10-12 | 1.45 | 1.39 | 1.46 | 1.39 | -4.79% | 10,350,200 | 14,647,036 | 0.95 |
| 2026-10-09 | 1.48 | 1.46 | 1.48 | 1.41 | +0.00% | 10,658,800 | 15,346,550 | 0.98 |
| 2026-10-08 | 1.51 | 1.46 | 1.52 | 1.46 | -2.01% | 9,794,000 | 14,539,904 | 0.90 |
| 2026-09-30 | 1.51 | 1.49 | 1.52 | 1.46 | -0.67% | 15,782,200 | 23,471,926 | 1.45 |
| 2026-09-29 | 1.52 | 1.50 | 1.54 | 1.49 | +0.00% | 9,379,100 | 14,203,184 | 0.86 |
| 2026-09-28 | 1.55 | 1.50 | 1.56 | 1.47 | -3.23% | 11,398,300 | 17,158,364 | 1.05 |
| 2026-09-24 | 1.57 | 1.55 | 1.59 | 1.53 | -1.90% | 13,087,900 | 20,320,196 | 1.20 |
| 2026-09-23 | 1.60 | 1.58 | 1.62 | 1.57 | -3.07% | 12,966,600 | 20,679,488 | 1.19 |
| 2026-09-22 | 1.69 | 1.63 | 1.70 | 1.61 | -2.98% | 18,083,600 | 29,600,656 | 1.66 |
| 2026-09-21 | 1.64 | 1.68 | 1.69 | 1.63 | +3.07% | 16,240,900 | 27,010,258 | 1.49 |
| 2026-09-18 | 1.64 | 1.63 | 1.71 | 1.62 | -2.98% | 27,090,000 | 44,879,916 | 2.49 |
| 2026-09-17 | 1.72 | 1.68 | 1.72 | 1.62 | -1.18% | 30,010,700 | 49,924,916 | 2.76 |
| 2026-09-16 | 1.66 | 1.70 | 1.80 | 1.60 | +0.00% | 41,922,700 | 71,490,624 | 3.86 |
| 2026-09-15 | 1.86 | 1.70 | 1.86 | 1.70 | -10.05% | 51,181,100 | 89,636,672 | 4.71 |
| 2026-09-14 | 1.72 | 1.89 | 1.89 | 1.68 | +9.88% | 39,712,600 | 71,646,576 | 3.65 |
| 2026-09-11 | 1.73 | 1.72 | 1.82 | 1.67 | +1.78% | 58,235,900 | 101,396,152 | 5.36 |
| 2026-09-10 | 1.53 | 1.69 | 1.69 | 1.53 | +9.74% | 26,889,000 | 43,622,792 | 2.47 |
| 2026-09-09 | 1.57 | 1.54 | 1.59 | 1.52 | -1.91% | 13,463,600 | 20,823,544 | 1.24 |
| 2026-09-08 | 1.51 | 1.57 | 1.57 | 1.50 | +3.97% | 20,032,200 | 31,010,192 | 1.84 |
| 2026-09-07 | 1.43 | 1.51 | 1.51 | 1.43 | +4.86% | 16,859,500 | 25,113,630 | 1.55 |
| 2026-09-04 | 1.42 | 1.44 | 1.47 | 1.41 | +1.41% | 14,420,400 | 20,845,880 | 1.33 |
| 2026-09-03 | 1.46 | 1.42 | 1.47 | 1.40 | -2.07% | 13,846,900 | 19,785,156 | 1.27 |
| 2026-09-02 | 1.47 | 1.45 | 1.48 | 1.43 | -2.03% | 13,238,200 | 19,236,574 | 1.22 |
| 2026-09-01 | 1.49 | 1.48 | 1.51 | 1.46 | -1.33% | 14,744,500 | 21,829,384 | 1.36 |
| 2026-08-31 | 1.50 | 1.50 | 1.53 | 1.49 | -1.32% | 11,814,200 | 17,738,974 | 1.09 |
| 2026-08-28 | 1.50 | 1.52 | 1.54 | 1.49 | +0.66% | 12,431,300 | 18,898,266 | 1.14 |
| 2026-08-27 | 1.54 | 1.51 | 1.55 | 1.49 | -2.58% | 14,914,500 | 22,626,070 | 1.37 |
| 2026-08-26 | 1.52 | 1.55 | 1.57 | 1.51 | +1.31% | 17,957,400 | 27,577,796 | 1.65 |
需要全历史数据与程序化访问？
查看 *ST瑞茂 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=sh600180 获取全部历史日线。