士兰微

sh600460 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）

26.83

涨跌幅

-3.32%

成交量

35,041,600 股

成交额

953,559,040 元

换手率

2.11%

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	27.52	26.83	27.77	26.80	-3.32%	35,041,600	953,559,040	2.11
2026-10-13	27.35	27.75	28.11	26.54	-0.36%	54,759,100	1,493,952,000	3.29
2026-10-12	28.76	27.85	28.84	27.80	-4.26%	46,880,300	1,322,860,288	2.82
2026-10-09	29.20	29.09	29.52	27.80	-1.86%	67,111,700	1,923,131,776	4.03
2026-10-08	30.90	29.64	31.70	29.39	-3.61%	55,538,700	1,688,011,648	3.34
2026-09-30	32.29	30.75	32.30	30.69	-3.42%	42,098,700	1,308,544,384	2.53
2026-09-29	31.40	31.84	32.44	31.06	+1.40%	50,117,000	1,601,564,672	3.01
2026-09-28	32.68	31.40	32.69	31.27	-4.03%	53,588,000	1,703,834,624	3.22
2026-09-24	33.35	32.72	33.58	32.70	-2.82%	48,865,800	1,612,681,472	2.94
2026-09-23	33.53	33.67	33.89	32.90	+0.81%	68,296,800	2,285,966,080	4.10
2026-09-22	33.85	33.40	34.47	33.21	+0.39%	95,152,600	3,214,375,168	5.72
2026-09-21	33.13	33.27	34.00	32.91	+1.53%	101,994,100	3,403,516,416	6.13
2026-09-18	32.50	32.77	33.30	31.77	+2.44%	111,126,100	3,619,413,248	6.68
2026-09-17	31.00	31.99	32.68	31.00	+2.07%	99,111,600	3,179,345,664	5.96
2026-09-16	30.00	31.34	31.46	29.82	+4.33%	89,840,100	2,779,838,464	5.40
2026-09-15	29.51	30.04	30.46	29.51	+0.64%	46,158,900	1,388,777,088	2.77
2026-09-14	29.65	29.85	30.20	29.31	-0.73%	37,347,300	1,113,998,976	2.24
2026-09-11	29.75	30.07	30.17	29.00	-0.56%	61,640,500	1,825,620,352	3.70
2026-09-10	30.00	30.24	30.63	29.80	-0.10%	44,555,300	1,347,734,784	2.68
2026-09-09	30.57	30.27	31.03	30.08	-0.30%	48,256,000	1,472,935,168	2.90
2026-09-08	30.80	30.36	31.09	30.30	-1.94%	62,548,000	1,916,278,400	3.76
2026-09-07	30.76	30.96	31.21	30.44	+2.04%	57,748,400	1,782,479,616	3.47
2026-09-04	31.42	30.34	31.76	30.01	-2.85%	75,230,100	2,323,582,208	4.52
2026-09-03	31.40	31.23	31.53	30.87	+0.74%	64,854,300	2,023,835,648	3.90
2026-09-02	31.51	31.00	31.67	30.86	-4.17%	88,839,300	2,769,825,536	5.34
2026-09-01	34.00	32.35	34.05	32.35	-5.30%	109,637,900	3,594,377,984	6.59
2026-08-31	32.88	34.16	34.33	32.76	-0.03%	105,259,100	3,520,763,904	6.33
2026-08-28	34.30	34.17	35.62	34.15	-2.04%	126,561,800	4,388,354,560	7.61
2026-08-27	33.19	34.88	34.99	32.75	+5.47%	154,904,800	5,271,805,952	9.31
2026-08-26	34.32	33.07	34.32	32.53	-3.64%	141,023,500	4,683,056,128	8.47

需要全历史数据与程序化访问？查看士兰微日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600460 获取全部历史日线。