抚顺特钢
sh600399 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）
4.34
涨跌幅
-0.69%
成交量
28,290,000 股
成交额
123,463,456 元
换手率
1.43%
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 | 4.38 | 4.34 | 4.43 | 4.31 | -0.69% | 28,290,000 | 123,463,456 | 1.43 |
| 2026-10-13 | 4.27 | 4.37 | 4.39 | 4.20 | +1.63% | 37,613,700 | 162,005,360 | 1.91 |
| 2026-10-12 | 4.30 | 4.30 | 4.42 | 4.27 | +0.70% | 31,610,500 | 136,638,752 | 1.60 |
| 2026-10-09 | 4.32 | 4.27 | 4.38 | 4.24 | -0.70% | 38,443,300 | 164,865,328 | 1.95 |
| 2026-10-08 | 4.28 | 4.30 | 4.55 | 4.26 | +0.23% | 38,377,300 | 167,880,544 | 1.95 |
| 2026-09-30 | 4.27 | 4.29 | 4.33 | 4.26 | +0.94% | 18,353,200 | 78,774,464 | 0.93 |
| 2026-09-29 | 4.21 | 4.25 | 4.28 | 4.20 | +0.71% | 16,736,600 | 71,150,248 | 0.85 |
| 2026-09-28 | 4.32 | 4.22 | 4.33 | 4.17 | -2.09% | 22,376,200 | 94,366,704 | 1.13 |
| 2026-09-24 | 4.35 | 4.31 | 4.38 | 4.29 | -1.37% | 22,674,200 | 98,038,360 | 1.15 |
| 2026-09-23 | 4.37 | 4.37 | 4.42 | 4.32 | -0.23% | 23,215,200 | 101,478,976 | 1.18 |
| 2026-09-22 | 4.56 | 4.38 | 4.56 | 4.38 | -2.88% | 34,859,300 | 154,327,472 | 1.77 |
| 2026-09-21 | 4.43 | 4.51 | 4.57 | 4.43 | +1.81% | 27,136,000 | 122,218,952 | 1.38 |
| 2026-09-18 | 4.40 | 4.43 | 4.51 | 4.40 | +0.45% | 26,376,500 | 117,475,536 | 1.34 |
| 2026-09-17 | 4.45 | 4.41 | 4.51 | 4.39 | -1.34% | 27,392,000 | 121,288,952 | 1.39 |
| 2026-09-16 | 4.49 | 4.47 | 4.57 | 4.42 | -0.67% | 34,557,400 | 154,866,560 | 1.75 |
| 2026-09-15 | 4.60 | 4.50 | 4.62 | 4.49 | -1.53% | 25,356,700 | 114,990,496 | 1.29 |
| 2026-09-14 | 4.60 | 4.57 | 4.66 | 4.50 | -1.51% | 31,164,600 | 142,322,608 | 1.58 |
| 2026-09-11 | 4.76 | 4.64 | 4.80 | 4.60 | -3.33% | 44,605,400 | 207,901,840 | 2.26 |
| 2026-09-10 | 4.78 | 4.80 | 4.88 | 4.74 | +0.00% | 40,098,800 | 193,038,208 | 2.03 |
| 2026-09-09 | 4.74 | 4.80 | 4.89 | 4.71 | +0.84% | 48,833,300 | 234,123,056 | 2.48 |
| 2026-09-08 | 4.53 | 4.76 | 4.79 | 4.50 | +5.08% | 64,865,000 | 305,041,664 | 3.29 |
| 2026-09-07 | 4.48 | 4.53 | 4.56 | 4.41 | +1.12% | 37,135,200 | 166,755,872 | 1.88 |
| 2026-09-04 | 4.44 | 4.48 | 4.52 | 4.43 | +1.13% | 31,295,300 | 139,865,984 | 1.59 |
| 2026-09-03 | 4.46 | 4.43 | 4.50 | 4.41 | -0.67% | 19,504,600 | 86,728,280 | 0.99 |
| 2026-09-02 | 4.45 | 4.46 | 4.47 | 4.36 | -0.22% | 28,663,000 | 126,812,728 | 1.45 |
| 2026-09-01 | 4.38 | 4.47 | 4.53 | 4.36 | +2.05% | 33,594,000 | 150,012,560 | 1.70 |
| 2026-08-31 | 4.44 | 4.38 | 4.45 | 4.35 | -1.13% | 23,807,200 | 104,501,120 | 1.21 |
| 2026-08-28 | 4.32 | 4.43 | 4.45 | 4.32 | +2.55% | 40,391,200 | 177,708,992 | 2.05 |
| 2026-08-27 | 4.32 | 4.32 | 4.34 | 4.26 | -0.23% | 23,514,400 | 101,207,776 | 1.19 |
| 2026-08-26 | 4.34 | 4.33 | 4.38 | 4.31 | +0.00% | 26,377,300 | 114,633,312 | 1.34 |
需要全历史数据与程序化访问？
查看 抚顺特钢 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=sh600399 获取全部历史日线。