ST复华
sh600624 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）
4.31
涨跌幅
-2.05%
成交量
2,063,700 股
成交额
8,986,309 元
换手率
0.30%
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 | 4.42 | 4.31 | 4.43 | 4.30 | -2.05% | 2,063,700 | 8,986,309 | 0.30 |
| 2026-10-13 | 4.48 | 4.40 | 4.48 | 4.20 | -2.22% | 3,553,100 | 15,469,823 | 0.52 |
| 2026-10-12 | 4.61 | 4.50 | 4.62 | 4.50 | -2.81% | 2,274,000 | 10,395,568 | 0.33 |
| 2026-10-09 | 4.69 | 4.63 | 4.71 | 4.58 | -1.28% | 3,626,500 | 16,721,447 | 0.53 |
| 2026-10-08 | 4.62 | 4.69 | 4.70 | 4.60 | +1.74% | 3,706,000 | 17,252,588 | 0.55 |
| 2026-09-30 | 4.61 | 4.61 | 4.62 | 4.59 | +0.00% | 1,542,400 | 7,103,465 | 0.23 |
| 2026-09-29 | 4.58 | 4.61 | 4.63 | 4.58 | +0.66% | 1,583,500 | 7,298,544 | 0.23 |
| 2026-09-28 | 4.64 | 4.58 | 4.65 | 4.58 | -0.87% | 2,477,700 | 11,401,369 | 0.36 |
| 2026-09-24 | 4.65 | 4.62 | 4.70 | 4.62 | -0.65% | 2,447,100 | 11,388,793 | 0.36 |
| 2026-09-23 | 4.80 | 4.65 | 4.80 | 4.65 | -3.12% | 4,944,900 | 23,218,520 | 0.73 |
| 2026-09-22 | 4.79 | 4.80 | 4.82 | 4.75 | +0.63% | 4,640,000 | 22,231,552 | 0.68 |
| 2026-09-21 | 4.56 | 4.77 | 4.78 | 4.55 | +4.38% | 5,719,800 | 26,773,988 | 0.84 |
| 2026-09-18 | 4.59 | 4.57 | 4.64 | 4.55 | +0.00% | 2,236,100 | 10,252,648 | 0.33 |
| 2026-09-17 | 4.57 | 4.57 | 4.61 | 4.53 | +0.00% | 2,101,300 | 9,587,168 | 0.31 |
| 2026-09-16 | 4.60 | 4.57 | 4.62 | 4.54 | -0.65% | 2,667,000 | 12,208,106 | 0.39 |
| 2026-09-15 | 4.63 | 4.60 | 4.69 | 4.54 | +0.22% | 4,579,600 | 21,127,780 | 0.67 |
| 2026-09-14 | 4.64 | 4.59 | 4.66 | 4.58 | -0.86% | 2,707,700 | 12,497,745 | 0.40 |
| 2026-09-11 | 4.60 | 4.63 | 4.68 | 4.49 | +0.65% | 4,067,700 | 18,632,100 | 0.60 |
| 2026-09-10 | 4.60 | 4.60 | 4.63 | 4.55 | -0.43% | 3,754,300 | 17,206,808 | 0.55 |
| 2026-09-09 | 4.71 | 4.62 | 4.71 | 4.62 | -2.12% | 3,698,900 | 17,240,296 | 0.54 |
| 2026-09-08 | 4.70 | 4.72 | 4.74 | 4.65 | +0.64% | 3,481,100 | 16,319,062 | 0.51 |
| 2026-09-07 | 4.70 | 4.69 | 4.75 | 4.62 | -0.64% | 5,112,700 | 23,946,856 | 0.75 |
| 2026-09-04 | 4.65 | 4.72 | 4.78 | 4.65 | +1.51% | 7,642,900 | 36,134,832 | 1.12 |
| 2026-09-03 | 4.65 | 4.65 | 4.70 | 4.56 | +1.31% | 5,702,700 | 26,340,560 | 0.84 |
| 2026-09-02 | 4.50 | 4.59 | 4.72 | 4.48 | +1.32% | 7,369,900 | 34,154,380 | 1.08 |
| 2026-09-01 | 4.47 | 4.53 | 4.58 | 4.46 | +1.12% | 5,851,700 | 26,514,648 | 0.86 |
| 2026-08-31 | 4.38 | 4.48 | 4.52 | 4.32 | +2.05% | 5,225,400 | 23,103,840 | 0.77 |
| 2026-08-28 | 4.25 | 4.39 | 4.39 | 4.25 | +3.05% | 4,419,300 | 19,145,992 | 0.65 |
| 2026-08-27 | 4.27 | 4.26 | 4.38 | 4.24 | +0.00% | 4,033,000 | 17,320,954 | 0.59 |
| 2026-08-26 | 4.12 | 4.26 | 4.28 | 4.12 | +2.65% | 3,838,400 | 16,178,220 | 0.56 |
需要全历史数据与程序化访问？
查看 ST复华 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=sh600624 获取全部历史日线。