ST中路
sh600818 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）
8.14
涨跌幅
-7.18%
成交量
7,159,000 股
成交额
60,084,316 元
换手率
3.01%
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 | 8.72 | 8.14 | 8.84 | 8.01 | -7.18% | 7,159,000 | 60,084,316 | 3.01 |
| 2026-10-13 | 9.00 | 8.77 | 9.12 | 8.51 | -5.50% | 4,869,300 | 43,003,500 | 2.05 |
| 2026-10-12 | 9.49 | 9.28 | 9.74 | 9.08 | -3.33% | 3,316,800 | 31,442,156 | 1.39 |
| 2026-10-09 | 9.84 | 9.60 | 9.84 | 9.30 | -2.44% | 5,479,300 | 51,919,316 | 2.30 |
| 2026-10-08 | 9.32 | 9.84 | 9.90 | 9.32 | +5.69% | 5,931,800 | 57,652,964 | 2.49 |
| 2026-09-30 | 9.15 | 9.31 | 9.50 | 9.15 | +1.53% | 4,209,200 | 39,371,824 | 1.77 |
| 2026-09-29 | 9.05 | 9.17 | 9.25 | 8.99 | +0.88% | 2,019,300 | 18,462,938 | 0.85 |
| 2026-09-28 | 9.01 | 9.09 | 9.18 | 9.00 | -0.22% | 2,352,700 | 21,354,208 | 0.99 |
| 2026-09-24 | 9.28 | 9.11 | 9.59 | 9.03 | -2.46% | 5,551,800 | 51,043,004 | 2.33 |
| 2026-09-23 | 8.77 | 9.34 | 9.45 | 8.76 | +3.66% | 5,156,700 | 47,524,076 | 2.17 |
| 2026-09-22 | 9.21 | 9.01 | 9.21 | 9.01 | -1.10% | 3,477,400 | 31,643,004 | 1.46 |
| 2026-09-21 | 8.86 | 9.11 | 9.18 | 8.78 | +2.82% | 4,657,500 | 42,179,544 | 1.96 |
| 2026-09-18 | 9.06 | 8.86 | 9.06 | 8.66 | -2.42% | 6,807,600 | 60,517,728 | 2.86 |
| 2026-09-17 | 8.78 | 9.08 | 9.42 | 8.77 | +3.06% | 8,228,200 | 74,572,824 | 3.46 |
| 2026-09-16 | 8.58 | 8.81 | 8.82 | 8.38 | +1.85% | 4,275,200 | 36,853,416 | 1.80 |
| 2026-09-15 | 8.42 | 8.65 | 8.74 | 8.34 | +2.37% | 5,327,000 | 45,708,112 | 2.24 |
| 2026-09-14 | 8.10 | 8.45 | 8.58 | 8.10 | +4.45% | 8,243,900 | 69,441,344 | 3.46 |
| 2026-09-11 | 7.80 | 8.09 | 8.09 | 7.60 | +2.66% | 5,707,900 | 44,701,344 | 2.40 |
| 2026-09-10 | 7.69 | 7.88 | 7.95 | 7.64 | +2.74% | 5,225,300 | 40,822,284 | 2.20 |
| 2026-09-09 | 7.72 | 7.67 | 7.78 | 7.61 | -0.65% | 2,174,300 | 16,716,238 | 0.91 |
| 2026-09-08 | 7.78 | 7.72 | 7.80 | 7.65 | -0.26% | 2,294,300 | 17,714,684 | 0.96 |
| 2026-09-07 | 7.44 | 7.74 | 7.80 | 7.44 | +4.03% | 4,154,400 | 31,977,018 | 1.75 |
| 2026-09-04 | 7.28 | 7.44 | 7.55 | 7.28 | +2.20% | 2,487,300 | 18,538,656 | 1.05 |
| 2026-09-03 | 7.44 | 7.28 | 7.54 | 7.28 | -3.06% | 2,755,600 | 20,320,350 | 1.16 |
| 2026-09-02 | 7.53 | 7.51 | 7.63 | 7.32 | -1.18% | 4,361,200 | 32,514,896 | 1.83 |
| 2026-09-01 | 7.50 | 7.60 | 7.62 | 7.37 | +0.93% | 2,942,700 | 22,225,240 | 1.24 |
| 2026-08-31 | 7.89 | 7.53 | 7.90 | 7.45 | -1.70% | 5,386,000 | 40,913,216 | 2.26 |
| 2026-08-28 | 7.48 | 7.66 | 7.68 | 7.38 | +2.41% | 4,557,900 | 34,374,256 | 1.92 |
| 2026-08-27 | 7.28 | 7.48 | 7.53 | 7.28 | +1.36% | 3,316,200 | 24,642,700 | 1.39 |
| 2026-08-26 | 7.33 | 7.38 | 7.45 | 7.26 | -0.27% | 1,992,200 | 14,662,799 | 0.84 |
需要全历史数据与程序化访问？
查看 ST中路 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=sh600818 获取全部历史日线。