*ST新潮
sh600777 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）
4.58
涨跌幅
+5.29%
成交量
117,377,500 股
成交额
540,154,368 元
换手率
1.84%
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 | 4.34 | 4.58 | 4.79 | 4.34 | +5.29% | 117,377,500 | 540,154,368 | 1.84 |
| 2026-10-13 | 4.20 | 4.35 | 4.50 | 4.18 | +3.08% | 81,118,800 | 354,775,840 | 1.27 |
| 2026-10-12 | 4.11 | 4.22 | 4.25 | 4.03 | +2.18% | 59,560,700 | 247,427,824 | 0.94 |
| 2026-10-09 | 4.05 | 4.13 | 4.24 | 4.05 | +1.98% | 51,931,400 | 215,264,816 | 0.82 |
| 2026-10-08 | 3.99 | 4.05 | 4.07 | 3.99 | +1.25% | 28,800,400 | 116,447,304 | 0.45 |
| 2026-09-30 | 3.98 | 4.00 | 4.01 | 3.97 | +0.00% | 8,780,700 | 35,022,104 | 0.14 |
| 2026-09-29 | 4.02 | 4.00 | 4.02 | 3.98 | -0.50% | 9,542,600 | 38,177,448 | 0.15 |
| 2026-09-28 | 4.01 | 4.02 | 4.02 | 3.96 | +0.25% | 17,804,600 | 71,009,176 | 0.28 |
| 2026-09-24 | 4.01 | 4.01 | 4.04 | 3.97 | +0.25% | 17,577,000 | 70,302,848 | 0.28 |
| 2026-09-23 | 4.04 | 4.00 | 4.06 | 4.00 | -1.23% | 18,510,300 | 74,513,680 | 0.29 |
| 2026-09-22 | 4.02 | 4.05 | 4.13 | 3.99 | +0.50% | 29,145,200 | 117,800,624 | 0.46 |
| 2026-09-21 | 4.04 | 4.03 | 4.08 | 4.02 | -0.98% | 21,653,200 | 87,580,288 | 0.34 |
| 2026-09-18 | 4.00 | 4.07 | 4.07 | 3.99 | +1.50% | 25,580,400 | 103,419,448 | 0.40 |
| 2026-09-17 | 4.02 | 4.01 | 4.06 | 3.96 | -1.23% | 25,088,200 | 100,691,928 | 0.39 |
| 2026-09-16 | 4.07 | 4.06 | 4.10 | 4.03 | +0.00% | 23,441,100 | 95,245,312 | 0.37 |
| 2026-09-15 | 4.04 | 4.06 | 4.08 | 4.00 | +0.50% | 23,137,500 | 93,595,952 | 0.36 |
| 2026-09-14 | 4.16 | 4.04 | 4.19 | 4.04 | -1.46% | 37,529,800 | 153,445,120 | 0.59 |
| 2026-09-11 | 4.21 | 4.10 | 4.27 | 4.08 | -0.73% | 62,990,100 | 261,475,424 | 0.99 |
| 2026-09-10 | 4.21 | 4.13 | 4.23 | 4.11 | -0.24% | 30,680,000 | 127,629,960 | 0.48 |
| 2026-09-09 | 4.24 | 4.14 | 4.24 | 4.11 | -2.59% | 32,832,100 | 136,305,776 | 0.52 |
| 2026-09-08 | 4.04 | 4.25 | 4.25 | 4.04 | +5.20% | 72,158,800 | 300,159,104 | 1.13 |
| 2026-09-07 | 4.05 | 4.04 | 4.07 | 4.00 | +0.00% | 14,839,500 | 59,743,692 | 0.23 |
| 2026-09-04 | 4.08 | 4.04 | 4.09 | 4.03 | -0.25% | 17,725,400 | 72,032,600 | 0.28 |
| 2026-09-03 | 4.01 | 4.05 | 4.11 | 4.01 | -0.25% | 19,638,600 | 79,601,280 | 0.31 |
| 2026-09-02 | 4.18 | 4.06 | 4.21 | 4.05 | -0.49% | 37,906,900 | 155,600,752 | 0.60 |
| 2026-09-01 | 4.07 | 4.08 | 4.19 | 4.06 | +0.25% | 30,735,600 | 126,558,336 | 0.48 |
| 2026-08-31 | 4.13 | 4.07 | 4.14 | 4.05 | -0.73% | 20,147,900 | 82,251,904 | 0.32 |
| 2026-08-28 | 4.13 | 4.10 | 4.13 | 4.07 | -0.24% | 13,027,900 | 53,385,656 | 0.20 |
| 2026-08-27 | 4.09 | 4.11 | 4.17 | 4.04 | -0.24% | 29,623,400 | 121,742,520 | 0.47 |
| 2026-08-26 | 3.95 | 4.12 | 4.14 | 3.90 | +3.26% | 37,247,700 | 151,198,272 | 0.59 |
需要全历史数据与程序化访问？
查看 *ST新潮 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=sh600777 获取全部历史日线。