ST中珠

sh600568 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）

2.17

涨跌幅

-3.98%

成交量

11,211,500 股

成交额

24,891,084 元

换手率

0.67%

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	2.25	2.17	2.29	2.15	-3.98%	11,211,500	24,891,084	0.67
2026-10-13	2.26	2.26	2.26	2.22	+0.00%	5,146,800	11,513,911	0.31
2026-10-12	2.26	2.26	2.28	2.20	+0.00%	8,402,500	18,833,392	0.50
2026-10-09	2.28	2.26	2.29	2.24	-0.88%	7,115,100	16,053,386	0.43
2026-10-08	2.37	2.28	2.38	2.22	-3.80%	15,483,800	35,747,464	0.93
2026-09-30	2.39	2.37	2.41	2.36	-1.25%	5,265,600	12,507,444	0.32
2026-09-29	2.36	2.40	2.42	2.36	+1.69%	4,326,900	10,354,162	0.26
2026-09-28	2.42	2.36	2.44	2.36	-2.07%	6,363,300	15,311,522	0.38
2026-09-24	2.36	2.41	2.41	2.35	+1.69%	5,558,800	13,273,276	0.33
2026-09-23	2.36	2.37	2.42	2.36	-0.84%	4,828,800	11,475,861	0.29
2026-09-22	2.43	2.39	2.43	2.36	-1.24%	9,496,300	22,624,606	0.57
2026-09-21	2.40	2.42	2.44	2.35	+1.26%	11,248,300	26,960,184	0.67
2026-09-18	2.43	2.39	2.43	2.38	-0.83%	8,698,100	20,825,424	0.52
2026-09-17	2.33	2.41	2.42	2.32	+2.55%	13,119,300	31,473,320	0.79
2026-09-16	2.33	2.35	2.38	2.28	+1.29%	10,686,800	25,069,610	0.64
2026-09-15	2.38	2.32	2.38	2.30	-1.69%	8,209,600	19,065,572	0.49
2026-09-14	2.36	2.36	2.46	2.35	-0.42%	13,331,100	32,151,950	0.80
2026-09-11	2.38	2.37	2.40	2.29	-1.25%	15,600,100	36,703,540	0.93
2026-09-10	2.39	2.40	2.44	2.34	-0.41%	14,671,800	35,047,516	0.88
2026-09-09	2.29	2.41	2.47	2.28	+5.24%	24,101,300	57,588,864	1.44
2026-09-08	2.23	2.29	2.33	2.22	+2.69%	13,761,400	31,415,620	0.82
2026-09-07	2.16	2.23	2.24	2.15	+2.76%	13,381,200	29,672,656	0.80
2026-09-04	2.13	2.17	2.20	2.13	+2.36%	12,682,900	27,590,190	0.76
2026-09-03	2.13	2.12	2.14	2.11	-0.47%	3,573,700	7,571,396	0.21
2026-09-02	2.14	2.13	2.14	2.11	-0.47%	3,850,100	8,177,711	0.23
2026-09-01	2.14	2.14	2.16	2.13	+0.00%	4,241,700	9,095,627	0.25
2026-08-31	2.15	2.14	2.15	2.13	-0.93%	5,737,800	12,284,498	0.34
2026-08-28	2.20	2.16	2.20	2.15	-0.92%	5,325,600	11,551,564	0.32
2026-08-27	2.17	2.18	2.20	2.16	+0.46%	3,441,700	7,508,477	0.21
2026-08-26	2.15	2.17	2.18	2.15	+0.93%	3,300,600	7,155,169	0.20

需要全历史数据与程序化访问？查看 ST中珠日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600568 获取全部历史日线。