*ST景谷

sh600265 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）

22.04

涨跌幅

-0.72%

成交量

345,000 股

成交额

7,636,166 元

换手率

0.27%

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	22.10	22.04	22.30	22.01	-0.72%	345,000	7,636,166	0.27
2026-10-13	22.35	22.20	22.43	21.80	-1.60%	831,500	18,359,170	0.64
2026-10-12	22.86	22.56	22.92	22.51	-1.40%	516,600	11,733,899	0.40
2026-10-09	22.62	22.88	22.95	22.45	+1.10%	762,900	17,298,264	0.59
2026-10-08	22.80	22.63	23.09	22.41	-1.39%	714,700	16,203,069	0.55
2026-09-30	22.55	22.95	23.10	22.55	+1.77%	395,600	8,999,327	0.30
2026-09-29	22.50	22.55	22.81	22.40	-0.66%	613,500	13,817,912	0.47
2026-09-28	23.10	22.70	23.70	22.61	-3.03%	727,800	16,698,866	0.56
2026-09-24	23.50	23.41	24.46	23.27	+0.60%	1,579,300	37,576,900	1.22
2026-09-23	22.69	23.27	23.44	22.64	+2.47%	823,400	19,046,640	0.63
2026-09-22	22.66	22.71	22.87	22.51	+0.22%	382,800	8,684,698	0.29
2026-09-21	22.20	22.66	22.86	22.20	+1.52%	537,600	12,150,152	0.41
2026-09-18	22.30	22.32	22.40	22.07	+1.18%	298,500	6,646,467	0.23
2026-09-17	21.98	22.06	22.18	21.87	+0.05%	301,900	6,651,942	0.23
2026-09-16	21.65	22.05	22.22	21.65	+0.41%	322,100	7,093,554	0.25
2026-09-15	22.08	21.96	22.19	21.72	-0.77%	350,300	7,705,195	0.27
2026-09-14	22.20	22.13	22.32	21.98	-0.32%	325,300	7,212,648	0.25
2026-09-11	22.22	22.20	22.26	21.80	-1.20%	610,400	13,436,539	0.47
2026-09-10	22.95	22.47	22.95	22.42	-2.13%	530,300	11,983,202	0.41
2026-09-09	23.20	22.96	23.20	22.88	-1.03%	413,900	9,528,056	0.32
2026-09-08	23.10	23.20	23.21	22.98	+0.43%	391,100	9,032,117	0.30
2026-09-07	23.02	23.10	23.25	22.88	+0.39%	476,900	11,014,840	0.37
2026-09-04	22.83	23.01	23.68	22.83	+0.35%	770,600	17,924,796	0.59
2026-09-03	22.82	22.93	23.06	22.72	+0.22%	421,100	9,641,921	0.32
2026-09-02	23.10	22.88	23.20	22.71	-1.76%	517,600	11,844,779	0.40
2026-09-01	23.10	23.29	23.29	23.02	+0.82%	559,600	12,979,942	0.43
2026-08-31	22.88	23.10	23.15	22.68	+0.96%	430,300	9,898,066	0.33
2026-08-28	23.17	22.88	23.20	22.75	-0.39%	525,500	12,028,053	0.40
2026-08-27	22.80	22.97	23.19	22.70	+0.04%	659,800	15,147,456	0.51
2026-08-26	22.77	22.96	23.23	22.70	+0.09%	657,500	15,050,955	0.51

需要全历史数据与程序化访问？查看 *ST景谷日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600265 获取全部历史日线。