*ST国中
sh600187 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）
1.21
涨跌幅
-1.63%
成交量
10,163,000 股
成交额
12,366,797 元
换手率
0.63%
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 | 1.23 | 1.21 | 1.23 | 1.21 | -1.63% | 10,163,000 | 12,366,797 | 0.63 |
| 2026-10-13 | 1.20 | 1.23 | 1.23 | 1.19 | +1.65% | 16,206,900 | 19,639,508 | 1.00 |
| 2026-10-12 | 1.24 | 1.21 | 1.25 | 1.21 | -3.20% | 15,850,500 | 19,417,548 | 0.98 |
| 2026-10-09 | 1.24 | 1.25 | 1.25 | 1.21 | +0.81% | 16,732,900 | 20,609,106 | 1.04 |
| 2026-10-08 | 1.23 | 1.24 | 1.27 | 1.23 | +0.00% | 15,422,000 | 19,275,488 | 0.96 |
| 2026-09-30 | 1.25 | 1.24 | 1.26 | 1.22 | +0.00% | 14,870,900 | 18,362,234 | 0.92 |
| 2026-09-29 | 1.23 | 1.24 | 1.26 | 1.23 | +0.00% | 11,583,000 | 14,444,452 | 0.72 |
| 2026-09-28 | 1.27 | 1.24 | 1.28 | 1.24 | -2.36% | 12,369,100 | 15,476,345 | 0.77 |
| 2026-09-24 | 1.28 | 1.27 | 1.29 | 1.27 | -0.78% | 11,768,400 | 15,026,286 | 0.73 |
| 2026-09-23 | 1.30 | 1.28 | 1.30 | 1.28 | -1.54% | 15,990,300 | 20,636,294 | 0.99 |
| 2026-09-22 | 1.30 | 1.30 | 1.31 | 1.29 | +0.00% | 14,883,500 | 19,346,768 | 0.92 |
| 2026-09-21 | 1.29 | 1.30 | 1.31 | 1.28 | +0.78% | 17,934,300 | 23,276,748 | 1.11 |
| 2026-09-18 | 1.28 | 1.29 | 1.31 | 1.28 | +0.78% | 13,888,300 | 17,987,030 | 0.86 |
| 2026-09-17 | 1.29 | 1.28 | 1.29 | 1.27 | -1.54% | 14,838,400 | 19,007,484 | 0.92 |
| 2026-09-16 | 1.27 | 1.30 | 1.30 | 1.27 | +1.56% | 12,788,500 | 16,491,567 | 0.79 |
| 2026-09-15 | 1.31 | 1.28 | 1.32 | 1.28 | -2.29% | 20,706,100 | 26,763,132 | 1.28 |
| 2026-09-14 | 1.31 | 1.31 | 1.32 | 1.30 | -0.76% | 10,194,100 | 13,366,643 | 0.63 |
| 2026-09-11 | 1.34 | 1.32 | 1.34 | 1.31 | -1.49% | 21,092,600 | 27,833,208 | 1.31 |
| 2026-09-10 | 1.33 | 1.34 | 1.35 | 1.33 | +0.00% | 11,944,500 | 15,986,525 | 0.74 |
| 2026-09-09 | 1.36 | 1.34 | 1.36 | 1.33 | -1.47% | 17,343,500 | 23,282,576 | 1.07 |
| 2026-09-08 | 1.34 | 1.36 | 1.36 | 1.33 | +1.49% | 21,927,700 | 29,584,080 | 1.36 |
| 2026-09-07 | 1.33 | 1.34 | 1.35 | 1.33 | +0.75% | 14,714,800 | 19,643,606 | 0.91 |
| 2026-09-04 | 1.34 | 1.33 | 1.35 | 1.33 | +0.00% | 15,054,100 | 20,155,072 | 0.93 |
| 2026-09-03 | 1.34 | 1.33 | 1.35 | 1.33 | -0.75% | 13,457,000 | 18,002,914 | 0.83 |
| 2026-09-02 | 1.35 | 1.34 | 1.36 | 1.33 | -1.47% | 18,470,700 | 24,786,340 | 1.14 |
| 2026-09-01 | 1.35 | 1.36 | 1.38 | 1.34 | +1.49% | 24,358,900 | 33,088,740 | 1.51 |
| 2026-08-31 | 1.35 | 1.34 | 1.35 | 1.33 | -1.47% | 20,032,100 | 26,801,884 | 1.24 |
| 2026-08-28 | 1.35 | 1.36 | 1.37 | 1.34 | +0.74% | 19,055,900 | 25,817,798 | 1.18 |
| 2026-08-27 | 1.37 | 1.35 | 1.37 | 1.34 | -1.46% | 20,951,700 | 28,327,234 | 1.30 |
| 2026-08-26 | 1.35 | 1.37 | 1.38 | 1.34 | +1.48% | 29,047,800 | 39,544,056 | 1.80 |
需要全历史数据与程序化访问？
查看 *ST国中 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=sh600187 获取全部历史日线。