大连圣亚
sh600593 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）
53.10
涨跌幅
+6.56%
成交量
18,841,100 股
成交额
1,002,619,264 元
换手率
14.63%
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 | 53.80 | 53.10 | 54.81 | 51.37 | +6.56% | 18,841,100 | 1,002,619,264 | 14.63 |
| 2026-10-13 | 45.24 | 49.83 | 49.83 | 44.45 | +10.00% | 11,783,500 | 560,508,800 | 9.15 |
| 2026-10-12 | 48.45 | 45.30 | 49.50 | 45.10 | -6.98% | 9,859,000 | 459,386,272 | 7.65 |
| 2026-10-09 | 49.00 | 48.70 | 49.85 | 47.01 | -0.55% | 11,300,000 | 544,448,000 | 8.77 |
| 2026-10-08 | 47.98 | 48.97 | 51.20 | 47.90 | +1.77% | 12,182,200 | 602,733,248 | 9.46 |
| 2026-09-30 | 48.82 | 48.12 | 49.66 | 46.80 | +0.15% | 12,226,300 | 587,752,960 | 9.49 |
| 2026-09-29 | 50.11 | 48.05 | 51.99 | 47.81 | -3.05% | 14,014,000 | 694,326,464 | 10.88 |
| 2026-09-28 | 49.19 | 49.56 | 50.88 | 47.00 | +1.04% | 12,034,100 | 592,721,024 | 9.34 |
| 2026-09-24 | 48.58 | 49.05 | 51.00 | 48.58 | -1.49% | 13,551,500 | 674,109,184 | 10.52 |
| 2026-09-23 | 47.98 | 49.79 | 51.20 | 46.28 | +5.67% | 18,789,700 | 923,235,904 | 14.59 |
| 2026-09-22 | 48.08 | 47.12 | 50.02 | 46.80 | -2.99% | 18,479,400 | 886,575,232 | 14.35 |
| 2026-09-21 | 44.19 | 48.57 | 48.57 | 43.71 | +10.01% | 15,531,200 | 735,519,424 | 12.06 |
| 2026-09-18 | 43.31 | 44.15 | 46.23 | 42.69 | +1.94% | 17,640,700 | 785,073,408 | 13.70 |
| 2026-09-17 | 39.44 | 43.31 | 43.31 | 39.05 | +10.01% | 10,177,700 | 426,415,968 | 7.90 |
| 2026-09-16 | 38.31 | 39.37 | 39.96 | 38.30 | +1.76% | 5,804,400 | 228,639,984 | 4.51 |
| 2026-09-15 | 39.80 | 38.69 | 39.89 | 38.68 | -2.64% | 4,463,900 | 174,307,136 | 3.47 |
| 2026-09-14 | 38.66 | 39.74 | 39.90 | 38.62 | +2.79% | 5,222,000 | 205,155,040 | 4.05 |
| 2026-09-11 | 39.10 | 38.66 | 39.68 | 37.76 | -2.10% | 5,871,200 | 226,803,664 | 4.56 |
| 2026-09-10 | 40.14 | 39.49 | 40.39 | 39.15 | -1.23% | 3,601,900 | 142,752,336 | 2.80 |
| 2026-09-09 | 40.98 | 39.98 | 40.98 | 39.82 | -2.77% | 5,711,100 | 229,910,736 | 4.43 |
| 2026-09-08 | 41.21 | 41.12 | 42.11 | 40.95 | -0.32% | 5,188,200 | 215,189,088 | 4.03 |
| 2026-09-07 | 41.15 | 41.25 | 41.60 | 40.92 | -0.27% | 4,440,300 | 183,176,608 | 3.45 |
| 2026-09-04 | 41.55 | 41.36 | 42.43 | 41.06 | -0.53% | 5,468,800 | 228,387,776 | 4.25 |
| 2026-09-03 | 41.94 | 41.58 | 42.82 | 41.33 | -0.05% | 4,849,700 | 203,659,408 | 3.77 |
| 2026-09-02 | 42.00 | 41.60 | 42.49 | 40.70 | -1.12% | 4,454,200 | 186,080,944 | 3.46 |
| 2026-09-01 | 41.81 | 42.07 | 42.98 | 41.71 | +0.17% | 5,484,700 | 232,357,056 | 4.26 |
| 2026-08-31 | 41.53 | 42.00 | 42.44 | 41.50 | +1.13% | 4,001,800 | 168,163,056 | 3.11 |
| 2026-08-28 | 41.70 | 41.53 | 42.16 | 41.33 | -0.36% | 3,382,500 | 140,697,136 | 2.63 |
| 2026-08-27 | 41.05 | 41.68 | 42.00 | 41.05 | +0.55% | 4,031,500 | 167,778,384 | 3.13 |
| 2026-08-26 | 40.35 | 41.45 | 41.85 | 39.96 | +3.03% | 6,373,000 | 262,437,200 | 4.95 |
需要全历史数据与程序化访问？
查看 大连圣亚 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=sh600593 获取全部历史日线。