ST信通
sh600289 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）
4.71
涨跌幅
-3.88%
成交量
2,843,500 股
成交额
13,616,984 元
换手率
0.50%
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 | 4.89 | 4.71 | 4.93 | 4.71 | -3.88% | 2,843,500 | 13,616,984 | 0.50 |
| 2026-10-13 | 4.98 | 4.90 | 4.98 | 4.83 | -1.01% | 2,988,300 | 14,591,396 | 0.53 |
| 2026-10-12 | 4.94 | 4.95 | 5.17 | 4.88 | -0.60% | 5,647,400 | 28,447,430 | 1.00 |
| 2026-10-09 | 4.83 | 4.98 | 5.04 | 4.62 | +3.11% | 8,666,600 | 41,909,128 | 1.53 |
| 2026-10-08 | 4.41 | 4.83 | 4.84 | 4.41 | +9.77% | 10,462,700 | 50,038,020 | 1.85 |
| 2026-09-30 | 4.26 | 4.40 | 4.44 | 4.21 | +3.29% | 1,744,400 | 7,490,163 | 0.31 |
| 2026-09-29 | 4.26 | 4.26 | 4.32 | 4.21 | +0.00% | 1,642,200 | 7,017,632 | 0.29 |
| 2026-09-28 | 4.28 | 4.26 | 4.33 | 4.21 | -1.39% | 1,449,800 | 6,200,252 | 0.26 |
| 2026-09-24 | 4.27 | 4.32 | 4.35 | 4.26 | +0.47% | 1,819,000 | 7,824,283 | 0.32 |
| 2026-09-23 | 4.44 | 4.30 | 4.44 | 4.26 | -2.71% | 3,052,800 | 13,186,758 | 0.54 |
| 2026-09-22 | 4.50 | 4.42 | 4.55 | 4.40 | -2.00% | 3,151,200 | 14,069,320 | 0.56 |
| 2026-09-21 | 4.24 | 4.51 | 4.60 | 4.19 | +6.37% | 5,337,300 | 23,519,776 | 0.94 |
| 2026-09-18 | 4.14 | 4.24 | 4.30 | 4.09 | +2.42% | 2,722,900 | 11,525,513 | 0.48 |
| 2026-09-17 | 4.10 | 4.14 | 4.18 | 4.05 | +1.47% | 1,386,300 | 5,717,598 | 0.24 |
| 2026-09-16 | 4.08 | 4.08 | 4.11 | 4.00 | +0.00% | 1,297,900 | 5,271,782 | 0.23 |
| 2026-09-15 | 4.06 | 4.08 | 4.15 | 4.04 | +1.24% | 1,043,500 | 4,260,080 | 0.18 |
| 2026-09-14 | 4.15 | 4.03 | 4.19 | 4.01 | -2.42% | 1,883,400 | 7,680,156 | 0.33 |
| 2026-09-11 | 4.24 | 4.13 | 4.27 | 4.09 | -2.59% | 1,626,700 | 6,757,253 | 0.29 |
| 2026-09-10 | 4.29 | 4.24 | 4.32 | 4.24 | -2.08% | 1,433,000 | 6,121,403 | 0.25 |
| 2026-09-09 | 4.32 | 4.33 | 4.36 | 4.27 | +0.00% | 1,226,500 | 5,300,305 | 0.22 |
| 2026-09-08 | 4.25 | 4.33 | 4.33 | 4.25 | +1.88% | 1,289,100 | 5,542,139 | 0.23 |
| 2026-09-07 | 4.28 | 4.25 | 4.30 | 4.24 | -0.47% | 1,092,000 | 4,651,619 | 0.19 |
| 2026-09-04 | 4.34 | 4.27 | 4.35 | 4.25 | -1.39% | 2,098,400 | 9,014,450 | 0.37 |
| 2026-09-03 | 4.37 | 4.33 | 4.38 | 4.30 | -1.14% | 1,727,900 | 7,477,509 | 0.31 |
| 2026-09-02 | 4.40 | 4.38 | 4.40 | 4.29 | -0.45% | 2,893,000 | 12,510,738 | 0.51 |
| 2026-09-01 | 4.50 | 4.40 | 4.56 | 4.40 | -3.30% | 2,349,900 | 10,483,573 | 0.42 |
| 2026-08-31 | 4.36 | 4.55 | 4.62 | 4.33 | +4.36% | 5,055,100 | 22,870,780 | 0.89 |
| 2026-08-28 | 4.43 | 4.36 | 4.47 | 4.35 | -2.02% | 1,956,700 | 8,572,471 | 0.35 |
| 2026-08-27 | 4.39 | 4.45 | 4.49 | 4.36 | -0.89% | 1,794,300 | 7,941,384 | 0.32 |
| 2026-08-26 | 4.65 | 4.49 | 4.65 | 4.43 | -0.44% | 2,740,700 | 12,276,074 | 0.48 |
需要全历史数据与程序化访问？
查看 ST信通 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=sh600289 获取全部历史日线。