ST通葡

sh600365 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）

2.78

涨跌幅

-0.36%

成交量

1,809,600 股

成交额

5,094,022 元

换手率

0.41%

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	2.79	2.78	2.85	2.76	-0.36%	1,809,600	5,094,022	0.41
2026-10-13	2.74	2.79	2.79	2.71	+1.82%	1,392,400	3,830,742	0.32
2026-10-12	2.82	2.74	2.82	2.74	-2.49%	1,350,900	3,738,597	0.31
2026-10-09	2.87	2.81	2.87	2.77	-1.75%	2,146,800	6,012,482	0.49
2026-10-08	2.86	2.86	2.89	2.84	+0.00%	993,900	2,850,788	0.23
2026-09-30	2.85	2.86	2.87	2.85	+0.00%	698,000	1,997,778	0.16
2026-09-29	2.87	2.86	2.88	2.85	-0.69%	1,601,500	4,580,508	0.36
2026-09-28	2.92	2.88	2.92	2.86	-0.69%	1,420,400	4,102,081	0.32
2026-09-24	2.83	2.90	2.91	2.83	+1.75%	2,470,300	7,127,087	0.56
2026-09-23	2.86	2.85	2.87	2.82	-0.35%	1,491,400	4,242,445	0.34
2026-09-22	2.83	2.86	2.87	2.82	+0.00%	1,814,500	5,162,512	0.41
2026-09-21	2.83	2.86	2.86	2.82	+1.06%	1,487,200	4,232,963	0.34
2026-09-18	2.78	2.83	2.85	2.78	+1.43%	1,515,600	4,279,129	0.35
2026-09-17	2.72	2.79	2.80	2.70	+2.20%	2,111,700	5,802,411	0.48
2026-09-16	2.70	2.73	2.77	2.70	+1.11%	1,179,400	3,231,434	0.27
2026-09-15	2.74	2.70	2.76	2.70	-1.10%	1,309,900	3,570,045	0.30
2026-09-14	2.74	2.73	2.77	2.73	-0.73%	1,115,600	3,059,921	0.25
2026-09-11	2.80	2.75	2.80	2.73	-2.14%	2,512,300	6,923,387	0.57
2026-09-10	2.82	2.81	2.84	2.79	-1.06%	1,711,300	4,811,673	0.39
2026-09-09	2.89	2.84	2.91	2.84	-1.39%	1,653,700	4,744,883	0.38
2026-09-08	2.91	2.88	2.91	2.87	-0.35%	1,032,400	2,985,268	0.23
2026-09-07	2.86	2.89	2.90	2.83	+1.05%	1,962,800	5,641,636	0.45
2026-09-04	2.83	2.86	2.87	2.82	+1.78%	1,526,300	4,353,344	0.35
2026-09-03	2.84	2.81	2.87	2.81	-1.75%	1,468,100	4,163,241	0.33
2026-09-02	2.87	2.86	2.87	2.83	-0.35%	1,765,200	5,017,046	0.40
2026-09-01	2.81	2.87	2.90	2.79	+2.50%	3,232,000	9,224,953	0.74
2026-08-31	2.80	2.80	2.83	2.78	-0.36%	2,277,700	6,384,287	0.52
2026-08-28	2.81	2.81	2.84	2.80	+0.00%	1,798,600	5,070,735	0.41
2026-08-27	2.84	2.81	2.87	2.80	-1.06%	2,582,800	7,293,813	0.59
2026-08-26	2.84	2.84	2.88	2.83	+0.00%	2,295,600	6,560,036	0.52

需要全历史数据与程序化访问？查看 ST通葡日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600365 获取全部历史日线。