*ST椰岛
sh600238 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）
3.99
涨跌幅
+0.76%
成交量
3,751,100 股
成交额
15,075,968 元
换手率
0.84%
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 | 4.00 | 3.99 | 4.08 | 3.98 | +0.76% | 3,751,100 | 15,075,968 | 0.84 |
| 2026-10-13 | 3.96 | 3.96 | 3.99 | 3.88 | -0.25% | 3,224,000 | 12,647,845 | 0.72 |
| 2026-10-12 | 4.04 | 3.97 | 4.05 | 3.94 | -1.73% | 2,537,800 | 10,091,946 | 0.57 |
| 2026-10-09 | 4.05 | 4.04 | 4.06 | 3.97 | -0.25% | 2,727,900 | 10,937,770 | 0.61 |
| 2026-10-08 | 4.01 | 4.05 | 4.09 | 3.99 | +1.00% | 4,017,600 | 16,269,759 | 0.90 |
| 2026-09-30 | 4.02 | 4.01 | 4.03 | 3.93 | +0.00% | 3,571,600 | 14,182,171 | 0.80 |
| 2026-09-29 | 3.99 | 4.01 | 4.07 | 3.99 | -0.25% | 2,221,300 | 8,935,024 | 0.50 |
| 2026-09-28 | 4.05 | 4.02 | 4.08 | 3.98 | -0.99% | 2,908,700 | 11,674,706 | 0.65 |
| 2026-09-24 | 4.07 | 4.06 | 4.12 | 4.05 | -0.49% | 3,851,300 | 15,713,045 | 0.86 |
| 2026-09-23 | 4.26 | 4.08 | 4.26 | 4.06 | -5.12% | 8,936,600 | 37,230,232 | 2.01 |
| 2026-09-22 | 4.55 | 4.30 | 4.57 | 4.25 | -8.12% | 17,138,700 | 74,833,592 | 3.85 |
| 2026-09-21 | 4.60 | 4.68 | 4.76 | 4.58 | +1.08% | 2,864,000 | 13,393,891 | 0.64 |
| 2026-09-18 | 4.54 | 4.63 | 4.63 | 4.52 | +1.54% | 2,771,300 | 12,762,670 | 0.62 |
| 2026-09-17 | 4.54 | 4.56 | 4.58 | 4.47 | +0.66% | 2,218,800 | 10,055,073 | 0.50 |
| 2026-09-16 | 4.44 | 4.53 | 4.54 | 4.37 | +2.72% | 2,047,800 | 9,156,150 | 0.46 |
| 2026-09-15 | 4.51 | 4.41 | 4.51 | 4.40 | -1.78% | 2,393,100 | 10,598,981 | 0.54 |
| 2026-09-14 | 4.50 | 4.49 | 4.53 | 4.47 | -0.44% | 1,784,400 | 8,028,361 | 0.40 |
| 2026-09-11 | 4.56 | 4.51 | 4.57 | 4.46 | -1.31% | 2,599,700 | 11,700,917 | 0.58 |
| 2026-09-10 | 4.57 | 4.57 | 4.59 | 4.49 | +0.00% | 3,081,800 | 13,994,748 | 0.69 |
| 2026-09-09 | 4.60 | 4.57 | 4.60 | 4.51 | -0.44% | 3,444,700 | 15,705,322 | 0.77 |
| 2026-09-08 | 4.74 | 4.59 | 4.74 | 4.59 | -3.16% | 6,383,300 | 29,584,516 | 1.43 |
| 2026-09-07 | 4.78 | 4.74 | 4.81 | 4.72 | -1.66% | 3,815,700 | 18,107,316 | 0.86 |
| 2026-09-04 | 4.71 | 4.82 | 4.84 | 4.68 | +2.99% | 4,474,400 | 21,394,564 | 1.00 |
| 2026-09-03 | 4.72 | 4.68 | 4.75 | 4.66 | -0.85% | 2,020,300 | 9,480,478 | 0.45 |
| 2026-09-02 | 4.67 | 4.72 | 4.73 | 4.66 | -0.21% | 2,433,000 | 11,405,835 | 0.55 |
| 2026-09-01 | 4.62 | 4.73 | 4.73 | 4.62 | +1.72% | 3,572,800 | 16,741,301 | 0.80 |
| 2026-08-31 | 4.72 | 4.65 | 4.72 | 4.65 | -0.43% | 2,463,300 | 11,519,469 | 0.55 |
| 2026-08-28 | 4.70 | 4.67 | 4.72 | 4.65 | +0.00% | 2,791,300 | 13,062,018 | 0.63 |
| 2026-08-27 | 4.80 | 4.67 | 4.80 | 4.65 | -2.91% | 5,410,100 | 25,356,830 | 1.22 |
| 2026-08-26 | 4.81 | 4.81 | 4.92 | 4.73 | -1.03% | 4,648,800 | 22,313,060 | 1.04 |
需要全历史数据与程序化访问？
查看 *ST椰岛 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=sh600238 获取全部历史日线。