*ST实达

sh600734 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）

1.79

涨跌幅

-0.56%

成交量

15,924,900 股

成交额

28,715,076 元

换手率

0.73%

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	1.78	1.79	1.83	1.78	-0.56%	15,924,900	28,715,076	0.73
2026-10-13	1.81	1.80	1.82	1.73	-1.64%	29,683,600	52,864,376	1.36
2026-10-12	1.86	1.83	1.88	1.83	-2.14%	16,190,600	29,992,456	0.74
2026-10-09	1.85	1.87	1.87	1.79	+1.08%	31,882,600	58,185,892	1.46
2026-10-08	1.86	1.85	1.91	1.85	-0.54%	23,540,000	44,168,688	1.08
2026-09-30	1.87	1.86	1.87	1.83	+0.54%	23,437,300	43,333,648	1.08
2026-09-29	1.84	1.85	1.89	1.82	+0.54%	21,310,700	39,703,536	0.98
2026-09-28	1.91	1.84	1.92	1.84	-4.66%	33,761,300	62,914,128	1.55
2026-09-24	1.92	1.93	1.94	1.88	+0.00%	34,802,600	66,515,376	1.60
2026-09-23	1.96	1.93	1.98	1.92	-2.53%	36,566,500	70,740,360	1.68
2026-09-22	2.01	1.98	2.02	1.96	-1.00%	42,888,400	85,096,072	1.97
2026-09-21	1.91	2.00	2.02	1.91	+3.63%	56,631,600	111,587,104	2.60
2026-09-18	1.97	1.93	1.98	1.91	-1.53%	61,126,500	118,670,160	2.81
2026-09-17	1.95	1.96	2.04	1.94	-0.51%	62,320,700	123,819,112	2.86
2026-09-16	1.96	1.97	2.00	1.90	-1.01%	67,445,900	131,544,672	3.10
2026-09-15	2.00	1.99	2.12	1.93	-4.33%	110,873,700	222,994,624	5.09
2026-09-14	2.27	2.08	2.32	2.08	-9.96%	168,980,300	368,180,224	7.76
2026-09-11	2.10	2.31	2.32	2.08	+8.96%	184,527,000	410,990,304	8.47
2026-09-10	2.05	2.12	2.12	1.98	+3.41%	122,570,800	250,839,632	5.63
2026-09-09	1.86	2.05	2.05	1.86	+9.04%	134,379,500	265,060,592	6.17
2026-09-08	1.78	1.88	1.95	1.77	+6.21%	112,704,700	213,562,944	5.17
2026-09-07	1.74	1.77	1.77	1.73	+2.31%	28,897,900	50,696,260	1.33
2026-09-04	1.74	1.73	1.76	1.72	-0.57%	22,857,700	39,800,852	1.05
2026-09-03	1.76	1.74	1.78	1.73	-0.57%	26,371,600	46,220,680	1.21
2026-09-02	1.76	1.75	1.77	1.73	-1.13%	20,199,900	35,255,736	0.93
2026-09-01	1.73	1.77	1.78	1.73	+2.31%	30,827,600	54,203,736	1.42
2026-08-31	1.73	1.73	1.75	1.71	+0.00%	22,459,400	38,807,316	1.03
2026-08-28	1.70	1.73	1.75	1.69	+1.17%	33,044,900	56,971,388	1.52
2026-08-27	1.71	1.71	1.73	1.69	-0.58%	37,102,400	63,335,036	1.70
2026-08-26	1.67	1.72	1.72	1.67	+2.99%	30,281,300	51,306,472	1.39

需要全历史数据与程序化访问？查看 *ST实达日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600734 获取全部历史日线。