ST云城

sh600239 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）

1.34

涨跌幅

-1.47%

成交量

9,406,600 股

成交额

12,737,809 元

换手率

0.59%

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	1.36	1.34	1.37	1.34	-1.47%	9,406,600	12,737,809	0.59
2026-10-13	1.37	1.36	1.38	1.34	-1.45%	17,079,800	23,221,692	1.06
2026-10-12	1.42	1.38	1.42	1.38	-2.82%	13,512,400	18,907,112	0.84
2026-10-09	1.41	1.42	1.43	1.39	+0.00%	15,229,500	21,429,652	0.95
2026-10-08	1.43	1.42	1.46	1.42	-1.39%	15,733,400	22,612,528	0.98
2026-09-30	1.42	1.44	1.45	1.39	+0.70%	23,649,200	33,635,176	1.47
2026-09-29	1.40	1.43	1.43	1.40	+2.14%	11,963,700	16,968,580	0.75
2026-09-28	1.43	1.40	1.44	1.39	-2.78%	15,876,700	22,388,856	0.99
2026-09-24	1.44	1.44	1.47	1.43	+0.00%	18,608,800	26,948,748	1.16
2026-09-23	1.43	1.44	1.49	1.43	+0.00%	26,450,900	38,797,760	1.65
2026-09-22	1.45	1.44	1.45	1.42	-0.69%	14,103,900	20,281,632	0.88
2026-09-21	1.42	1.45	1.46	1.41	+1.40%	17,349,000	25,002,514	1.08
2026-09-18	1.40	1.43	1.43	1.40	+1.42%	9,901,500	14,058,506	0.62
2026-09-17	1.40	1.41	1.42	1.39	+0.71%	10,544,300	14,814,549	0.66
2026-09-16	1.40	1.40	1.41	1.38	+0.00%	12,615,800	17,648,456	0.79
2026-09-15	1.44	1.40	1.44	1.39	-2.78%	18,388,000	26,102,882	1.15
2026-09-14	1.46	1.44	1.46	1.43	-1.37%	13,582,700	19,631,096	0.85
2026-09-11	1.47	1.46	1.47	1.44	-1.35%	15,541,200	22,627,708	0.97
2026-09-10	1.46	1.48	1.48	1.44	+0.68%	13,220,300	19,312,192	0.82
2026-09-09	1.47	1.47	1.48	1.45	+0.68%	18,436,900	26,994,096	1.15
2026-09-08	1.45	1.46	1.47	1.44	+1.39%	17,021,100	24,814,070	1.06
2026-09-07	1.43	1.44	1.45	1.42	+0.00%	8,126,800	11,692,687	0.51
2026-09-04	1.42	1.44	1.45	1.42	+1.41%	13,469,200	19,360,174	0.84
2026-09-03	1.43	1.42	1.44	1.42	-0.70%	8,702,500	12,427,438	0.54
2026-09-02	1.44	1.43	1.44	1.42	-0.69%	10,847,100	15,478,387	0.68
2026-09-01	1.42	1.44	1.45	1.41	+0.70%	13,523,700	19,405,952	0.84
2026-08-31	1.48	1.43	1.50	1.43	-1.38%	21,056,200	30,657,906	1.31
2026-08-28	1.45	1.45	1.45	1.43	+0.69%	12,043,900	17,365,056	0.75
2026-08-27	1.46	1.44	1.46	1.43	-2.04%	15,060,400	21,753,600	0.94
2026-08-26	1.44	1.47	1.50	1.43	+2.80%	27,805,700	40,677,044	1.73

需要全历史数据与程序化访问？查看 ST云城日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600239 获取全部历史日线。