ST美克
sh600337 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）
3.61
涨跌幅
-0.28%
成交量
15,587,800 股
成交额
56,609,692 元
换手率
1.08%
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 | 3.60 | 3.61 | 3.69 | 3.58 | -0.28% | 15,587,800 | 56,609,692 | 1.08 |
| 2026-10-13 | 3.45 | 3.62 | 3.67 | 3.41 | +3.72% | 23,608,000 | 84,775,480 | 1.64 |
| 2026-10-12 | 3.50 | 3.49 | 3.59 | 3.41 | -0.29% | 16,864,600 | 59,609,168 | 1.17 |
| 2026-10-09 | 3.66 | 3.50 | 3.66 | 3.37 | -6.42% | 55,102,500 | 190,155,856 | 3.83 |
| 2026-10-08 | 3.81 | 3.74 | 4.00 | 3.73 | -2.09% | 42,247,500 | 161,985,952 | 2.94 |
| 2026-09-30 | 3.70 | 3.82 | 3.86 | 3.59 | +3.24% | 39,130,600 | 145,839,712 | 2.72 |
| 2026-09-29 | 3.45 | 3.70 | 3.72 | 3.45 | +6.02% | 40,399,700 | 146,456,912 | 2.81 |
| 2026-09-28 | 3.50 | 3.49 | 3.52 | 3.35 | +1.75% | 30,419,300 | 104,453,592 | 2.12 |
| 2026-09-24 | 3.42 | 3.43 | 3.49 | 3.30 | +3.31% | 36,266,500 | 124,191,040 | 2.52 |
| 2026-09-23 | 3.39 | 3.32 | 3.55 | 3.28 | -2.06% | 49,162,700 | 168,242,400 | 3.42 |
| 2026-09-22 | 3.22 | 3.39 | 3.41 | 3.19 | +6.60% | 42,157,700 | 140,665,104 | 2.93 |
| 2026-09-21 | 3.18 | 3.18 | 3.22 | 3.09 | +2.25% | 23,945,700 | 76,104,360 | 1.67 |
| 2026-09-18 | 3.06 | 3.11 | 3.11 | 3.00 | +1.97% | 16,788,800 | 51,241,600 | 1.17 |
| 2026-09-17 | 3.09 | 3.05 | 3.14 | 3.05 | -1.61% | 6,468,800 | 19,835,728 | 0.45 |
| 2026-09-16 | 3.09 | 3.10 | 3.11 | 3.02 | +0.00% | 12,248,700 | 37,638,584 | 0.85 |
| 2026-09-15 | 3.14 | 3.10 | 3.20 | 3.10 | -0.96% | 10,319,700 | 32,379,244 | 0.72 |
| 2026-09-14 | 3.06 | 3.13 | 3.16 | 3.05 | +2.29% | 9,707,700 | 30,251,668 | 0.68 |
| 2026-09-11 | 3.11 | 3.06 | 3.11 | 3.02 | -1.92% | 14,707,000 | 44,833,416 | 1.02 |
| 2026-09-10 | 3.07 | 3.12 | 3.16 | 3.07 | +0.32% | 8,596,600 | 26,791,444 | 0.60 |
| 2026-09-09 | 3.12 | 3.11 | 3.18 | 3.10 | -1.58% | 8,939,100 | 27,916,264 | 0.62 |
| 2026-09-08 | 3.12 | 3.16 | 3.21 | 3.12 | +0.00% | 6,657,100 | 21,111,842 | 0.46 |
| 2026-09-07 | 3.16 | 3.16 | 3.22 | 3.09 | -0.32% | 10,441,000 | 33,005,606 | 0.73 |
| 2026-09-04 | 3.20 | 3.17 | 3.25 | 3.16 | -0.94% | 8,494,600 | 27,201,568 | 0.59 |
| 2026-09-03 | 3.29 | 3.20 | 3.29 | 3.20 | -1.84% | 8,755,900 | 28,265,586 | 0.61 |
| 2026-09-02 | 3.21 | 3.26 | 3.30 | 3.21 | +0.31% | 11,553,700 | 37,802,632 | 0.80 |
| 2026-09-01 | 3.27 | 3.25 | 3.32 | 3.21 | -0.91% | 13,744,300 | 44,701,408 | 0.96 |
| 2026-08-31 | 3.13 | 3.28 | 3.29 | 3.12 | +5.47% | 25,537,600 | 82,435,624 | 1.78 |
| 2026-08-28 | 3.25 | 3.11 | 3.29 | 3.07 | -2.51% | 32,370,400 | 101,385,216 | 2.25 |
| 2026-08-27 | 3.40 | 3.19 | 3.41 | 3.14 | -6.18% | 36,534,600 | 119,846,480 | 2.54 |
| 2026-08-26 | 3.25 | 3.40 | 3.47 | 3.25 | +3.34% | 27,608,800 | 93,270,768 | 1.92 |
需要全历史数据与程序化访问？
查看 ST美克 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=sh600337 获取全部历史日线。