ST标准
sh600302 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）
6.41
涨跌幅
-0.47%
成交量
1,306,100 股
成交额
8,373,604 元
换手率
0.38%
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 | 6.49 | 6.41 | 6.50 | 6.32 | -0.47% | 1,306,100 | 8,373,604 | 0.38 |
| 2026-10-13 | 6.26 | 6.44 | 6.47 | 6.05 | +2.22% | 2,778,500 | 17,411,284 | 0.80 |
| 2026-10-12 | 6.71 | 6.30 | 6.83 | 6.28 | -7.35% | 2,959,000 | 19,380,686 | 0.86 |
| 2026-10-09 | 6.76 | 6.80 | 6.82 | 6.48 | +0.59% | 2,812,900 | 18,702,232 | 0.81 |
| 2026-10-08 | 6.76 | 6.76 | 7.00 | 6.74 | +0.00% | 2,612,500 | 17,854,788 | 0.76 |
| 2026-09-30 | 6.74 | 6.76 | 6.89 | 6.69 | -0.15% | 1,884,800 | 12,737,453 | 0.54 |
| 2026-09-29 | 6.70 | 6.77 | 6.93 | 6.66 | +1.20% | 2,288,300 | 15,616,670 | 0.66 |
| 2026-09-28 | 7.07 | 6.69 | 7.11 | 6.64 | -6.30% | 3,939,600 | 26,869,880 | 1.14 |
| 2026-09-24 | 7.08 | 7.14 | 7.37 | 7.01 | +0.56% | 4,131,700 | 29,732,442 | 1.19 |
| 2026-09-23 | 6.85 | 7.10 | 7.10 | 6.78 | +3.05% | 3,650,300 | 25,403,420 | 1.05 |
| 2026-09-22 | 7.05 | 6.89 | 7.16 | 6.84 | -2.96% | 4,459,200 | 31,015,944 | 1.29 |
| 2026-09-21 | 7.08 | 7.10 | 7.17 | 6.94 | -0.98% | 3,786,200 | 26,802,664 | 1.09 |
| 2026-09-18 | 6.91 | 7.17 | 7.19 | 6.91 | +2.72% | 3,324,500 | 23,622,366 | 0.96 |
| 2026-09-17 | 7.02 | 6.98 | 7.21 | 6.97 | -0.29% | 3,725,800 | 26,399,368 | 1.08 |
| 2026-09-16 | 7.07 | 7.00 | 7.15 | 6.94 | -2.51% | 3,898,600 | 27,331,004 | 1.13 |
| 2026-09-15 | 6.82 | 7.18 | 7.27 | 6.75 | +5.28% | 6,307,800 | 44,487,884 | 1.82 |
| 2026-09-14 | 6.88 | 6.82 | 6.99 | 6.74 | -2.99% | 3,368,600 | 22,977,808 | 0.97 |
| 2026-09-11 | 7.09 | 7.03 | 7.09 | 6.82 | -2.63% | 5,977,100 | 41,479,032 | 1.73 |
| 2026-09-10 | 7.36 | 7.22 | 7.50 | 7.13 | -4.12% | 7,237,200 | 52,544,648 | 2.09 |
| 2026-09-09 | 7.36 | 7.53 | 7.77 | 7.24 | +3.29% | 8,506,400 | 63,804,480 | 2.46 |
| 2026-09-08 | 6.98 | 7.29 | 7.39 | 6.85 | +5.81% | 8,769,900 | 62,569,420 | 2.53 |
| 2026-09-07 | 6.88 | 6.89 | 7.07 | 6.72 | -0.58% | 7,447,800 | 51,262,168 | 2.15 |
| 2026-09-04 | 6.30 | 6.93 | 6.93 | 6.30 | +10.00% | 8,762,800 | 59,295,604 | 2.53 |
| 2026-09-03 | 6.50 | 6.30 | 6.54 | 6.26 | -3.37% | 2,895,300 | 18,502,010 | 0.84 |
| 2026-09-02 | 6.53 | 6.52 | 6.62 | 6.49 | -0.61% | 2,473,200 | 16,193,453 | 0.71 |
| 2026-09-01 | 6.43 | 6.56 | 6.62 | 6.35 | +1.55% | 3,157,200 | 20,504,228 | 0.91 |
| 2026-08-31 | 6.48 | 6.46 | 6.56 | 6.40 | -1.37% | 2,004,500 | 12,997,598 | 0.58 |
| 2026-08-28 | 6.64 | 6.55 | 6.84 | 6.52 | -2.24% | 3,275,600 | 21,805,768 | 0.95 |
| 2026-08-27 | 6.51 | 6.70 | 6.78 | 6.45 | +2.29% | 3,017,200 | 19,999,800 | 0.87 |
| 2026-08-26 | 6.37 | 6.55 | 6.62 | 6.35 | +1.24% | 2,865,000 | 18,613,720 | 0.83 |
需要全历史数据与程序化访问？
查看 ST标准 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=sh600302 获取全部历史日线。