*ST返利
sh600228 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）
9.92
涨跌幅
-2.17%
成交量
30,510,300 股
成交额
307,761,536 元
换手率
7.33%
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 | 10.27 | 9.92 | 10.38 | 9.92 | -2.17% | 30,510,300 | 307,761,536 | 7.33 |
| 2026-10-13 | 9.16 | 10.14 | 10.14 | 8.83 | +9.98% | 25,009,400 | 237,987,680 | 6.01 |
| 2026-10-12 | 9.40 | 9.22 | 9.52 | 9.06 | -2.12% | 15,574,500 | 143,759,568 | 3.74 |
| 2026-10-09 | 9.33 | 9.42 | 9.55 | 9.00 | +0.96% | 24,423,000 | 226,597,760 | 5.87 |
| 2026-10-08 | 10.00 | 9.33 | 10.11 | 9.25 | -7.81% | 23,337,900 | 222,922,832 | 5.61 |
| 2026-09-30 | 10.27 | 10.12 | 10.36 | 9.79 | -0.59% | 30,694,500 | 309,875,072 | 7.38 |
| 2026-09-29 | 10.14 | 10.18 | 10.36 | 9.90 | +0.39% | 23,195,000 | 236,198,336 | 5.58 |
| 2026-09-28 | 10.88 | 10.14 | 10.95 | 9.96 | -4.34% | 32,982,200 | 339,984,480 | 7.93 |
| 2026-09-24 | 11.21 | 10.60 | 11.21 | 10.53 | -9.09% | 40,397,700 | 435,245,120 | 9.71 |
| 2026-09-23 | 11.91 | 11.66 | 12.29 | 11.65 | -1.93% | 33,365,600 | 398,257,152 | 8.02 |
| 2026-09-22 | 12.05 | 11.89 | 12.25 | 11.83 | -1.65% | 29,930,600 | 359,183,840 | 7.19 |
| 2026-09-21 | 11.58 | 12.09 | 12.49 | 11.39 | +4.40% | 35,780,600 | 433,677,024 | 8.60 |
| 2026-09-18 | 11.34 | 11.58 | 11.74 | 11.18 | +2.84% | 31,343,400 | 358,808,000 | 7.53 |
| 2026-09-17 | 11.08 | 11.26 | 11.77 | 11.08 | +0.63% | 33,496,400 | 381,826,176 | 8.05 |
| 2026-09-16 | 11.10 | 11.19 | 11.32 | 10.67 | +0.72% | 41,847,600 | 459,242,976 | 10.06 |
| 2026-09-15 | 10.76 | 11.11 | 11.27 | 10.55 | +6.21% | 48,270,600 | 526,563,968 | 11.60 |
| 2026-09-14 | 9.51 | 10.46 | 10.46 | 9.49 | +9.99% | 25,577,200 | 258,143,872 | 6.15 |
| 2026-09-11 | 9.38 | 9.51 | 9.59 | 9.12 | +0.63% | 21,598,700 | 201,517,616 | 5.19 |
| 2026-09-10 | 9.81 | 9.45 | 9.90 | 9.39 | -4.74% | 21,547,600 | 206,216,272 | 5.18 |
| 2026-09-09 | 10.15 | 9.92 | 10.23 | 9.90 | -1.39% | 17,553,200 | 175,770,976 | 4.22 |
| 2026-09-08 | 10.02 | 10.06 | 10.19 | 9.85 | +1.41% | 25,096,100 | 251,375,632 | 6.03 |
| 2026-09-07 | 10.21 | 9.92 | 10.47 | 9.51 | -3.69% | 43,396,400 | 431,598,176 | 10.43 |
| 2026-09-04 | 10.40 | 10.30 | 10.79 | 10.07 | +0.19% | 51,380,300 | 539,561,856 | 12.35 |
| 2026-09-03 | 9.89 | 10.28 | 10.73 | 9.89 | +5.44% | 65,457,200 | 685,484,352 | 15.73 |
| 2026-09-02 | 9.17 | 9.75 | 9.95 | 9.07 | +6.67% | 50,260,000 | 484,367,296 | 12.08 |
| 2026-09-01 | 9.03 | 9.14 | 9.30 | 8.93 | +3.16% | 29,348,700 | 267,782,784 | 7.05 |
| 2026-08-31 | 8.20 | 8.86 | 8.86 | 8.20 | +6.62% | 30,677,000 | 265,997,552 | 7.37 |
| 2026-08-28 | 8.55 | 8.31 | 8.57 | 8.26 | -3.03% | 18,163,600 | 152,070,160 | 4.37 |
| 2026-08-27 | 8.50 | 8.57 | 8.60 | 8.40 | +1.66% | 16,805,600 | 143,038,976 | 4.04 |
| 2026-08-26 | 8.40 | 8.43 | 8.56 | 8.29 | +1.32% | 14,834,400 | 124,894,968 | 3.57 |
需要全历史数据与程序化访问？
查看 *ST返利 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=sh600228 获取全部历史日线。