ST金顶
sh600678 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）
5.26
涨跌幅
-1.68%
成交量
3,313,400 股
成交额
17,601,068 元
换手率
0.95%
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 | 5.34 | 5.26 | 5.36 | 5.26 | -1.68% | 3,313,400 | 17,601,068 | 0.95 |
| 2026-10-13 | 5.30 | 5.35 | 5.42 | 5.22 | +0.19% | 4,825,600 | 25,646,704 | 1.38 |
| 2026-10-12 | 5.51 | 5.34 | 5.51 | 5.34 | -3.61% | 5,927,800 | 32,126,704 | 1.70 |
| 2026-10-09 | 5.54 | 5.54 | 5.57 | 5.36 | +0.00% | 7,709,100 | 42,104,232 | 2.21 |
| 2026-10-08 | 5.77 | 5.54 | 5.79 | 5.50 | -4.15% | 10,110,700 | 57,096,076 | 2.90 |
| 2026-09-30 | 5.87 | 5.78 | 5.92 | 5.72 | +0.52% | 7,314,900 | 42,490,380 | 2.10 |
| 2026-09-29 | 5.68 | 5.75 | 5.89 | 5.68 | +2.86% | 10,939,100 | 63,447,764 | 3.13 |
| 2026-09-28 | 5.71 | 5.59 | 5.71 | 5.50 | -1.58% | 3,976,900 | 22,194,224 | 1.14 |
| 2026-09-24 | 5.78 | 5.68 | 5.78 | 5.65 | -0.87% | 3,453,100 | 19,738,650 | 0.99 |
| 2026-09-23 | 5.75 | 5.73 | 5.93 | 5.72 | -0.52% | 7,287,900 | 42,418,128 | 2.09 |
| 2026-09-22 | 5.78 | 5.76 | 5.83 | 5.73 | -0.69% | 4,139,600 | 23,884,010 | 1.19 |
| 2026-09-21 | 5.81 | 5.80 | 5.82 | 5.72 | -0.51% | 6,663,500 | 38,424,816 | 1.91 |
| 2026-09-18 | 5.75 | 5.83 | 5.91 | 5.72 | +1.39% | 4,914,800 | 28,649,664 | 1.41 |
| 2026-09-17 | 5.67 | 5.75 | 5.80 | 5.63 | +1.59% | 5,562,000 | 31,843,520 | 1.59 |
| 2026-09-16 | 5.51 | 5.66 | 5.70 | 5.47 | +2.35% | 5,311,900 | 29,773,928 | 1.52 |
| 2026-09-15 | 5.70 | 5.53 | 5.70 | 5.51 | -2.64% | 5,223,800 | 29,148,372 | 1.50 |
| 2026-09-14 | 5.65 | 5.68 | 5.71 | 5.62 | -0.53% | 4,478,700 | 25,428,496 | 1.28 |
| 2026-09-11 | 5.78 | 5.71 | 5.79 | 5.59 | -1.89% | 8,945,800 | 50,751,248 | 2.56 |
| 2026-09-10 | 5.83 | 5.82 | 5.88 | 5.73 | -1.02% | 6,956,300 | 40,339,512 | 1.99 |
| 2026-09-09 | 5.89 | 5.88 | 5.93 | 5.82 | -0.51% | 6,681,800 | 39,175,508 | 1.91 |
| 2026-09-08 | 5.98 | 5.91 | 6.04 | 5.86 | -2.15% | 11,755,700 | 69,901,656 | 3.37 |
| 2026-09-07 | 6.27 | 6.04 | 6.36 | 5.98 | -3.51% | 15,195,400 | 93,309,712 | 4.35 |
| 2026-09-04 | 6.01 | 6.26 | 6.30 | 6.01 | +4.33% | 14,683,400 | 91,073,672 | 4.21 |
| 2026-09-03 | 6.00 | 6.00 | 6.07 | 5.88 | -0.99% | 6,814,200 | 40,757,844 | 1.95 |
| 2026-09-02 | 6.06 | 6.06 | 6.10 | 5.95 | -0.66% | 7,888,600 | 47,523,564 | 2.26 |
| 2026-09-01 | 5.97 | 6.10 | 6.15 | 5.94 | +2.69% | 10,778,900 | 65,417,496 | 3.09 |
| 2026-08-31 | 6.08 | 5.94 | 6.08 | 5.82 | +3.85% | 14,381,800 | 85,862,632 | 4.12 |
| 2026-08-28 | 5.70 | 5.72 | 5.79 | 5.63 | -0.17% | 6,880,700 | 39,191,656 | 1.97 |
| 2026-08-27 | 5.61 | 5.73 | 5.91 | 5.60 | +2.14% | 11,531,000 | 66,429,800 | 3.30 |
| 2026-08-26 | 5.40 | 5.61 | 5.76 | 5.38 | +3.89% | 10,670,000 | 59,591,428 | 3.06 |
需要全历史数据与程序化访问？
查看 ST金顶 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=sh600678 获取全部历史日线。