*ST三房
sh600370 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）
1.45
涨跌幅
+0.00%
成交量
42,591,700 股
成交额
63,397,116 元
换手率
1.06%
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 | 1.50 | 1.45 | 1.53 | 1.44 | +0.00% | 42,591,700 | 63,397,116 | 1.06 |
| 2026-10-13 | 1.33 | 1.45 | 1.45 | 1.33 | +9.85% | 29,274,500 | 41,145,432 | 0.73 |
| 2026-10-12 | 1.33 | 1.32 | 1.34 | 1.29 | -1.49% | 16,372,800 | 21,585,292 | 0.41 |
| 2026-10-09 | 1.36 | 1.34 | 1.36 | 1.29 | -1.47% | 22,502,500 | 29,828,472 | 0.56 |
| 2026-10-08 | 1.37 | 1.36 | 1.40 | 1.34 | -0.73% | 13,640,600 | 18,654,256 | 0.34 |
| 2026-09-30 | 1.44 | 1.37 | 1.45 | 1.36 | -5.52% | 38,519,900 | 53,017,208 | 0.96 |
| 2026-09-29 | 1.44 | 1.45 | 1.46 | 1.44 | +0.69% | 6,223,900 | 9,026,621 | 0.15 |
| 2026-09-28 | 1.47 | 1.44 | 1.48 | 1.44 | -2.04% | 11,458,500 | 16,671,163 | 0.28 |
| 2026-09-24 | 1.48 | 1.47 | 1.49 | 1.46 | -1.34% | 13,009,600 | 19,181,904 | 0.32 |
| 2026-09-23 | 1.50 | 1.49 | 1.52 | 1.49 | -0.67% | 11,121,200 | 16,697,215 | 0.28 |
| 2026-09-22 | 1.52 | 1.50 | 1.52 | 1.49 | -1.32% | 13,404,800 | 20,122,648 | 0.33 |
| 2026-09-21 | 1.48 | 1.52 | 1.53 | 1.47 | +2.70% | 17,977,300 | 27,068,776 | 0.45 |
| 2026-09-18 | 1.47 | 1.48 | 1.49 | 1.47 | +0.68% | 10,379,200 | 15,373,136 | 0.26 |
| 2026-09-17 | 1.47 | 1.47 | 1.48 | 1.46 | -0.68% | 9,214,400 | 13,546,542 | 0.23 |
| 2026-09-16 | 1.46 | 1.48 | 1.49 | 1.46 | -1.33% | 17,606,800 | 25,926,976 | 0.44 |
| 2026-09-15 | 1.52 | 1.50 | 1.57 | 1.50 | +0.67% | 21,804,400 | 33,343,836 | 0.54 |
| 2026-09-14 | 1.49 | 1.49 | 1.51 | 1.48 | +0.00% | 13,613,200 | 20,341,952 | 0.34 |
| 2026-09-11 | 1.49 | 1.49 | 1.50 | 1.46 | -0.67% | 14,949,600 | 22,143,316 | 0.37 |
| 2026-09-10 | 1.51 | 1.50 | 1.51 | 1.49 | -1.32% | 15,637,400 | 23,456,566 | 0.39 |
| 2026-09-09 | 1.53 | 1.52 | 1.54 | 1.51 | -0.65% | 12,235,100 | 18,596,868 | 0.30 |
| 2026-09-08 | 1.52 | 1.53 | 1.55 | 1.51 | +0.66% | 14,315,000 | 21,965,160 | 0.36 |
| 2026-09-07 | 1.51 | 1.52 | 1.53 | 1.50 | -0.65% | 13,118,700 | 19,883,960 | 0.33 |
| 2026-09-04 | 1.53 | 1.53 | 1.54 | 1.51 | +0.00% | 13,793,700 | 21,027,644 | 0.34 |
| 2026-09-03 | 1.56 | 1.53 | 1.56 | 1.51 | -1.92% | 18,903,100 | 28,912,796 | 0.47 |
| 2026-09-02 | 1.57 | 1.56 | 1.58 | 1.54 | -1.27% | 13,656,600 | 21,215,432 | 0.34 |
| 2026-09-01 | 1.56 | 1.58 | 1.61 | 1.55 | +0.00% | 17,806,000 | 28,243,370 | 0.44 |
| 2026-08-31 | 1.59 | 1.58 | 1.60 | 1.54 | -2.47% | 24,263,900 | 38,007,840 | 0.60 |
| 2026-08-28 | 1.55 | 1.62 | 1.67 | 1.55 | +3.18% | 37,388,500 | 60,645,768 | 0.93 |
| 2026-08-27 | 1.59 | 1.57 | 1.59 | 1.55 | -0.63% | 19,589,600 | 30,748,752 | 0.49 |
| 2026-08-26 | 1.52 | 1.58 | 1.62 | 1.52 | +3.95% | 29,777,900 | 46,742,232 | 0.74 |
需要全历史数据与程序化访问？
查看 *ST三房 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=sh600370 获取全部历史日线。