*ST亿晶

sh600537 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）

2.01

涨跌幅

-1.95%

成交量

13,295,600 股

成交额

26,903,346 元

换手率

1.12%

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	2.04	2.01	2.05	2.00	-1.95%	13,295,600	26,903,346	1.12
2026-10-13	2.01	2.05	2.06	1.97	+0.99%	18,064,900	36,317,364	1.53
2026-10-12	2.06	2.03	2.08	2.02	-1.93%	16,704,400	34,189,072	1.41
2026-10-09	2.09	2.07	2.10	2.01	-0.96%	20,708,100	42,644,800	1.75
2026-10-08	2.11	2.09	2.12	2.08	-0.95%	16,380,500	34,394,080	1.38
2026-09-30	2.11	2.11	2.12	2.09	+0.00%	14,824,800	31,183,278	1.25
2026-09-29	2.09	2.11	2.12	2.08	+0.48%	16,229,300	34,190,648	1.37
2026-09-28	2.21	2.10	2.22	2.08	-5.41%	30,839,700	65,400,520	2.61
2026-09-24	2.17	2.22	2.26	2.17	+1.37%	32,149,200	71,066,448	2.72
2026-09-23	2.22	2.19	2.31	2.18	-1.79%	47,440,400	106,363,904	4.01
2026-09-22	2.18	2.23	2.33	2.15	+5.19%	67,472,000	152,095,904	5.70
2026-09-21	2.10	2.12	2.13	2.09	+0.47%	18,063,400	37,999,360	1.53
2026-09-18	2.08	2.11	2.12	2.08	+1.44%	14,035,100	29,471,192	1.19
2026-09-17	2.10	2.08	2.11	2.07	-1.42%	13,885,500	28,938,428	1.17
2026-09-16	2.09	2.11	2.12	2.07	+0.48%	15,232,400	31,935,992	1.29
2026-09-15	2.15	2.10	2.15	2.10	-2.33%	16,593,600	35,289,128	1.40
2026-09-14	2.18	2.15	2.19	2.13	-1.83%	21,219,200	45,695,052	1.79
2026-09-11	2.21	2.19	2.24	2.16	-1.79%	22,391,300	48,963,172	1.89
2026-09-10	2.17	2.23	2.25	2.14	+2.29%	25,331,700	55,647,336	2.14
2026-09-09	2.21	2.18	2.24	2.17	-1.80%	18,998,400	41,686,008	1.60
2026-09-08	2.18	2.22	2.27	2.18	+1.83%	29,724,800	66,349,476	2.51
2026-09-07	2.14	2.18	2.20	2.12	+1.40%	20,012,500	43,326,456	1.69
2026-09-04	2.15	2.15	2.16	2.13	+0.47%	18,719,600	40,126,272	1.58
2026-09-03	2.17	2.14	2.19	2.13	-1.83%	17,904,200	38,499,576	1.51
2026-09-02	2.14	2.18	2.22	2.13	+0.93%	24,299,300	52,974,228	2.05
2026-09-01	2.14	2.16	2.16	2.13	+1.41%	12,566,900	26,957,096	1.06
2026-08-31	2.15	2.13	2.15	2.10	-1.84%	16,044,100	34,140,620	1.36
2026-08-28	2.14	2.17	2.17	2.14	+0.46%	14,846,200	31,976,942	1.25
2026-08-27	2.13	2.16	2.18	2.12	+1.41%	20,661,000	44,413,604	1.75
2026-08-26	2.09	2.13	2.15	2.09	+1.43%	22,544,000	47,951,108	1.90

需要全历史数据与程序化访问？查看 *ST亿晶日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600537 获取全部历史日线。