ST长园
sh600525 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）
4.57
涨跌幅
-1.93%
成交量
8,352,700 股
成交额
38,358,728 元
换手率
0.63%
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 | 4.64 | 4.57 | 4.66 | 4.55 | -1.93% | 8,352,700 | 38,358,728 | 0.63 |
| 2026-10-13 | 4.57 | 4.66 | 4.66 | 4.52 | +1.30% | 14,958,500 | 68,536,584 | 1.13 |
| 2026-10-12 | 4.75 | 4.60 | 4.77 | 4.60 | -2.95% | 14,048,800 | 65,696,808 | 1.07 |
| 2026-10-09 | 4.76 | 4.74 | 4.79 | 4.58 | -1.04% | 15,790,700 | 74,124,696 | 1.20 |
| 2026-10-08 | 4.86 | 4.79 | 4.95 | 4.74 | -1.44% | 11,159,600 | 53,849,576 | 0.85 |
| 2026-09-30 | 4.86 | 4.86 | 4.93 | 4.85 | +0.21% | 10,289,500 | 50,255,288 | 0.78 |
| 2026-09-29 | 4.81 | 4.85 | 4.89 | 4.77 | +1.25% | 9,292,600 | 45,008,924 | 0.70 |
| 2026-09-28 | 4.86 | 4.79 | 4.89 | 4.73 | -1.84% | 10,292,300 | 49,250,412 | 0.78 |
| 2026-09-24 | 4.92 | 4.88 | 4.95 | 4.83 | -0.61% | 9,203,100 | 44,892,368 | 0.70 |
| 2026-09-23 | 4.98 | 4.91 | 5.00 | 4.86 | -2.00% | 11,980,200 | 58,781,752 | 0.91 |
| 2026-09-22 | 5.05 | 5.01 | 5.11 | 4.98 | -1.38% | 15,454,000 | 77,721,296 | 1.17 |
| 2026-09-21 | 4.90 | 5.08 | 5.11 | 4.84 | +3.89% | 25,033,400 | 125,152,424 | 1.90 |
| 2026-09-18 | 4.74 | 4.89 | 4.93 | 4.74 | +3.16% | 14,407,900 | 69,938,624 | 1.09 |
| 2026-09-17 | 4.76 | 4.74 | 4.80 | 4.70 | -1.04% | 9,991,200 | 47,360,888 | 0.76 |
| 2026-09-16 | 4.75 | 4.79 | 4.80 | 4.73 | +0.42% | 9,498,100 | 45,284,468 | 0.72 |
| 2026-09-15 | 4.90 | 4.77 | 4.92 | 4.76 | -2.65% | 16,541,100 | 79,744,856 | 1.25 |
| 2026-09-14 | 4.95 | 4.90 | 4.95 | 4.85 | -1.01% | 14,849,700 | 72,692,168 | 1.13 |
| 2026-09-11 | 5.01 | 4.95 | 5.01 | 4.82 | -1.79% | 17,335,600 | 85,126,640 | 1.31 |
| 2026-09-10 | 5.00 | 5.04 | 5.09 | 4.96 | +0.40% | 12,386,800 | 62,363,792 | 0.94 |
| 2026-09-09 | 5.01 | 5.02 | 5.06 | 4.99 | +0.00% | 11,620,100 | 58,348,220 | 0.88 |
| 2026-09-08 | 5.07 | 5.02 | 5.07 | 4.97 | -0.99% | 19,656,600 | 98,540,376 | 1.49 |
| 2026-09-07 | 5.08 | 5.07 | 5.13 | 5.05 | -0.59% | 18,659,300 | 94,739,208 | 1.41 |
| 2026-09-04 | 5.18 | 5.10 | 5.23 | 5.06 | -1.35% | 21,298,100 | 109,708,496 | 1.61 |
| 2026-09-03 | 5.14 | 5.17 | 5.22 | 5.12 | +0.78% | 16,808,600 | 86,780,440 | 1.27 |
| 2026-09-02 | 5.20 | 5.13 | 5.22 | 5.09 | -2.47% | 24,685,900 | 126,855,056 | 1.87 |
| 2026-09-01 | 5.33 | 5.26 | 5.34 | 5.24 | -0.94% | 16,116,000 | 84,986,648 | 1.22 |
| 2026-08-31 | 5.25 | 5.31 | 5.33 | 5.22 | -0.19% | 24,569,900 | 129,551,328 | 1.86 |
| 2026-08-28 | 5.37 | 5.32 | 5.44 | 5.22 | -0.75% | 44,026,700 | 233,596,816 | 3.34 |
| 2026-08-27 | 5.46 | 5.36 | 5.58 | 5.33 | -2.55% | 39,879,600 | 215,526,528 | 3.02 |
| 2026-08-26 | 5.81 | 5.50 | 5.85 | 5.46 | -4.84% | 51,204,100 | 288,204,512 | 3.88 |
需要全历史数据与程序化访问？
查看 ST长园 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=sh600525 获取全部历史日线。