*ST八钢

sh600581 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）

2.40

涨跌幅

-0.41%

成交量

4,353,200 股

成交额

10,442,094 元

换手率

0.28%

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	2.39	2.40	2.42	2.38	-0.41%	4,353,200	10,442,094	0.28
2026-10-13	2.40	2.41	2.42	2.36	+0.00%	6,299,300	15,032,799	0.41
2026-10-12	2.47	2.41	2.47	2.41	-2.82%	9,112,800	22,139,506	0.59
2026-10-09	2.46	2.48	2.48	2.41	+1.22%	7,180,700	17,479,592	0.47
2026-10-08	2.49	2.45	2.51	2.44	-0.81%	6,588,900	16,312,661	0.43
2026-09-30	2.45	2.47	2.48	2.41	+0.82%	5,540,400	13,563,067	0.36
2026-09-29	2.40	2.45	2.45	2.40	+1.66%	4,981,000	12,094,328	0.32
2026-09-28	2.49	2.41	2.49	2.39	-3.21%	9,062,800	22,094,130	0.59
2026-09-24	2.46	2.49	2.50	2.45	+0.40%	8,324,000	20,603,538	0.54
2026-09-23	2.44	2.48	2.56	2.43	+1.64%	13,091,700	32,683,784	0.85
2026-09-22	2.47	2.44	2.47	2.43	-0.81%	5,444,100	13,299,931	0.36
2026-09-21	2.43	2.46	2.46	2.43	+1.23%	5,838,400	14,281,636	0.38
2026-09-18	2.42	2.43	2.43	2.39	+0.41%	6,485,100	15,627,899	0.42
2026-09-17	2.35	2.42	2.44	2.35	+2.11%	8,576,900	20,511,880	0.56
2026-09-16	2.41	2.37	2.51	2.36	+1.28%	13,622,700	33,162,414	0.89
2026-09-15	2.36	2.34	2.36	2.32	-1.27%	6,218,000	14,543,983	0.41
2026-09-14	2.41	2.37	2.43	2.35	-2.47%	8,289,500	19,780,152	0.54
2026-09-11	2.46	2.43	2.47	2.39	-2.02%	8,353,500	20,239,792	0.54
2026-09-10	2.47	2.48	2.48	2.45	+0.00%	4,852,300	11,959,112	0.32
2026-09-09	2.48	2.48	2.50	2.46	+0.00%	5,304,500	13,138,733	0.35
2026-09-08	2.44	2.48	2.49	2.43	+1.64%	7,779,000	19,185,544	0.51
2026-09-07	2.42	2.44	2.45	2.40	+0.41%	5,404,200	13,142,983	0.35
2026-09-04	2.39	2.43	2.43	2.39	+1.25%	5,399,200	13,048,358	0.35
2026-09-03	2.43	2.40	2.45	2.39	-1.23%	7,836,600	18,927,498	0.51
2026-09-02	2.48	2.43	2.48	2.41	-2.02%	8,971,200	21,764,472	0.59
2026-09-01	2.47	2.48	2.54	2.44	+0.40%	10,102,000	25,184,140	0.66
2026-08-31	2.40	2.47	2.55	2.39	+3.35%	13,412,300	33,131,360	0.88
2026-08-28	2.35	2.39	2.41	2.33	+1.70%	8,807,200	20,930,216	0.57
2026-08-27	2.36	2.35	2.38	2.32	+0.00%	5,627,800	13,192,473	0.37
2026-08-26	2.32	2.35	2.35	2.32	+1.29%	6,143,700	14,380,324	0.40

需要全历史数据与程序化访问？查看 *ST八钢日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600581 获取全部历史日线。