*ST高科
sh600730 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）
8.00
涨跌幅
-4.99%
成交量
6,529,900 股
成交额
53,523,928 元
换手率
1.11%
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 | 8.33 | 8.00 | 8.47 | 7.95 | -4.99% | 6,529,900 | 53,523,928 | 1.11 |
| 2026-10-13 | 8.47 | 8.42 | 8.63 | 8.30 | -3.88% | 5,421,000 | 45,900,840 | 0.92 |
| 2026-10-12 | 8.82 | 8.76 | 8.96 | 8.68 | -0.34% | 3,886,200 | 34,273,688 | 0.66 |
| 2026-10-09 | 8.71 | 8.79 | 8.88 | 8.40 | +0.34% | 6,371,700 | 54,904,008 | 1.09 |
| 2026-10-08 | 8.58 | 8.76 | 8.93 | 8.49 | +2.46% | 7,044,900 | 61,443,460 | 1.20 |
| 2026-09-30 | 8.54 | 8.55 | 8.68 | 8.45 | +1.66% | 6,321,400 | 54,065,128 | 1.08 |
| 2026-09-29 | 8.48 | 8.41 | 8.65 | 8.41 | -1.29% | 5,482,300 | 46,622,240 | 0.93 |
| 2026-09-28 | 8.92 | 8.52 | 8.92 | 8.47 | -4.38% | 7,750,700 | 66,508,080 | 1.32 |
| 2026-09-24 | 9.23 | 8.91 | 9.36 | 8.90 | -4.09% | 6,295,400 | 57,507,612 | 1.07 |
| 2026-09-23 | 9.02 | 9.29 | 9.48 | 8.90 | -0.21% | 10,334,300 | 94,984,160 | 1.76 |
| 2026-09-22 | 9.31 | 9.31 | 9.50 | 9.14 | +0.00% | 10,228,000 | 95,498,888 | 1.74 |
| 2026-09-21 | 8.79 | 9.31 | 9.44 | 8.78 | +2.20% | 14,412,300 | 130,467,048 | 2.46 |
| 2026-09-18 | 8.30 | 9.11 | 9.12 | 8.22 | +9.89% | 18,618,000 | 163,980,336 | 3.17 |
| 2026-09-17 | 8.25 | 8.29 | 8.58 | 8.20 | +1.22% | 8,962,900 | 75,062,656 | 1.53 |
| 2026-09-16 | 8.10 | 8.19 | 8.29 | 8.03 | -0.36% | 7,306,200 | 59,784,388 | 1.25 |
| 2026-09-15 | 8.47 | 8.22 | 8.52 | 8.13 | -1.91% | 8,381,200 | 69,482,848 | 1.43 |
| 2026-09-14 | 8.66 | 8.38 | 8.70 | 8.29 | -4.99% | 12,370,000 | 104,482,448 | 2.11 |
| 2026-09-11 | 9.08 | 8.82 | 9.08 | 8.77 | -2.86% | 8,077,800 | 71,800,320 | 1.38 |
| 2026-09-10 | 9.41 | 9.08 | 9.45 | 9.04 | -3.40% | 8,139,000 | 74,418,760 | 1.39 |
| 2026-09-09 | 9.56 | 9.40 | 9.59 | 9.38 | -1.67% | 5,426,700 | 51,446,260 | 0.93 |
| 2026-09-08 | 9.49 | 9.56 | 9.86 | 9.42 | +0.74% | 8,460,100 | 81,243,704 | 1.44 |
| 2026-09-07 | 9.46 | 9.49 | 9.65 | 9.30 | +0.32% | 5,631,200 | 53,459,860 | 0.96 |
| 2026-09-04 | 9.55 | 9.46 | 9.73 | 9.46 | -1.15% | 7,786,200 | 74,550,080 | 1.33 |
| 2026-09-03 | 9.92 | 9.57 | 10.11 | 9.57 | -5.62% | 10,670,500 | 104,330,320 | 1.82 |
| 2026-09-02 | 9.27 | 10.14 | 10.42 | 9.11 | +7.07% | 15,919,100 | 151,910,864 | 2.71 |
| 2026-09-01 | 10.00 | 9.47 | 10.05 | 9.16 | -5.96% | 14,781,500 | 141,300,720 | 2.52 |
| 2026-08-31 | 10.05 | 10.07 | 10.45 | 9.93 | +0.70% | 12,097,500 | 123,290,176 | 2.06 |
| 2026-08-28 | 10.50 | 10.00 | 10.69 | 9.98 | -3.57% | 13,802,800 | 141,804,736 | 2.35 |
| 2026-08-27 | 9.46 | 10.37 | 10.37 | 9.40 | +9.97% | 14,314,600 | 142,460,048 | 2.44 |
| 2026-08-26 | 9.39 | 9.43 | 9.55 | 9.24 | +0.43% | 7,921,700 | 74,264,832 | 1.35 |
需要全历史数据与程序化访问？
查看 *ST高科 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=sh600730 获取全部历史日线。