ST洲际

sh600759 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）

2.29

涨跌幅

+2.23%

成交量

107,904,500 股

成交额

247,528,480 元

换手率

2.60%

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	2.25	2.29	2.33	2.24	+2.23%	107,904,500	247,528,480	2.60
2026-10-13	2.23	2.24	2.25	2.20	+0.45%	51,251,800	114,195,672	1.24
2026-10-12	2.24	2.23	2.25	2.22	-1.76%	58,095,500	129,812,696	1.40
2026-10-09	2.30	2.27	2.30	2.22	-0.87%	82,688,300	186,830,800	2.00
2026-10-08	2.25	2.29	2.32	2.25	+1.78%	105,213,000	240,981,216	2.54
2026-09-30	2.19	2.25	2.31	2.18	+2.27%	94,226,300	211,165,280	2.27
2026-09-29	2.23	2.20	2.23	2.17	-1.35%	70,662,700	155,359,776	1.71
2026-09-28	2.28	2.23	2.30	2.22	-3.46%	96,696,900	217,206,656	2.33
2026-09-24	2.31	2.31	2.33	2.29	+0.00%	51,525,100	119,023,472	1.24
2026-09-23	2.35	2.31	2.36	2.30	-2.12%	83,667,800	194,342,592	2.02
2026-09-22	2.36	2.36	2.38	2.35	-0.84%	60,579,500	143,272,672	1.46
2026-09-21	2.34	2.38	2.38	2.32	+0.85%	74,317,300	175,106,800	1.79
2026-09-18	2.33	2.36	2.37	2.31	+0.43%	78,029,200	183,183,328	1.88
2026-09-17	2.37	2.35	2.39	2.34	-2.49%	99,246,600	234,197,392	2.40
2026-09-16	2.40	2.41	2.42	2.36	+1.26%	87,426,800	209,700,944	2.11
2026-09-15	2.47	2.38	2.48	2.38	-4.03%	126,992,800	307,067,872	3.06
2026-09-14	2.52	2.48	2.54	2.47	-0.80%	100,954,800	251,466,816	2.44
2026-09-11	2.57	2.50	2.59	2.50	-1.19%	144,546,000	367,041,792	3.49
2026-09-10	2.58	2.53	2.60	2.52	-0.78%	120,048,200	307,370,752	2.90
2026-09-09	2.59	2.55	2.61	2.54	-1.92%	119,841,800	307,877,088	2.89
2026-09-08	2.53	2.60	2.61	2.51	+1.96%	145,488,000	372,114,208	3.51
2026-09-07	2.53	2.55	2.57	2.50	+0.79%	97,950,600	247,446,784	2.36
2026-09-04	2.55	2.53	2.56	2.52	+0.00%	95,512,000	242,133,856	2.31
2026-09-03	2.56	2.53	2.58	2.53	-3.07%	139,391,700	355,588,256	3.36
2026-09-02	2.70	2.61	2.76	2.60	+1.16%	191,077,700	509,468,960	4.61
2026-09-01	2.60	2.58	2.62	2.58	-0.77%	94,704,000	245,477,744	2.29
2026-08-31	2.60	2.60	2.64	2.58	+1.17%	114,357,700	297,802,528	2.76
2026-08-28	2.58	2.57	2.59	2.55	+0.00%	85,248,800	218,925,776	2.06
2026-08-27	2.57	2.57	2.60	2.53	+0.00%	109,707,600	281,299,392	2.65
2026-08-26	2.52	2.57	2.59	2.51	-2.28%	124,866,600	318,680,896	3.01

需要全历史数据与程序化访问？查看 ST洲际日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600759 获取全部历史日线。