星湖科技
sh600866 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）
4.30
涨跌幅
-0.23%
成交量
14,077,600 股
成交额
60,838,716 元
换手率
0.85%
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 | 4.30 | 4.30 | 4.35 | 4.29 | -0.23% | 14,077,600 | 60,838,716 | 0.85 |
| 2026-10-13 | 4.41 | 4.31 | 4.42 | 4.30 | -2.27% | 22,703,800 | 98,946,080 | 1.37 |
| 2026-10-12 | 4.40 | 4.41 | 4.49 | 4.37 | +0.23% | 31,523,900 | 139,500,304 | 1.90 |
| 2026-10-09 | 4.27 | 4.40 | 4.42 | 4.23 | +3.53% | 35,131,600 | 152,919,440 | 2.11 |
| 2026-10-08 | 4.20 | 4.25 | 4.29 | 4.19 | +1.43% | 24,003,500 | 102,125,088 | 1.44 |
| 2026-09-30 | 4.09 | 4.19 | 4.20 | 4.07 | +2.44% | 18,512,600 | 77,021,952 | 1.11 |
| 2026-09-29 | 4.08 | 4.09 | 4.11 | 4.05 | +0.25% | 11,405,300 | 46,614,260 | 0.69 |
| 2026-09-28 | 4.11 | 4.08 | 4.20 | 4.05 | -0.97% | 25,945,300 | 106,950,312 | 1.56 |
| 2026-09-24 | 4.17 | 4.12 | 4.19 | 4.10 | -1.20% | 12,779,700 | 52,871,576 | 0.77 |
| 2026-09-23 | 4.20 | 4.17 | 4.21 | 4.16 | -0.71% | 10,442,500 | 43,661,992 | 0.63 |
| 2026-09-22 | 4.24 | 4.20 | 4.25 | 4.17 | -0.71% | 17,847,600 | 75,050,504 | 1.07 |
| 2026-09-21 | 4.11 | 4.23 | 4.25 | 4.08 | +3.42% | 27,462,300 | 115,121,512 | 1.65 |
| 2026-09-18 | 4.08 | 4.09 | 4.14 | 4.05 | +0.74% | 20,051,000 | 82,237,120 | 1.21 |
| 2026-09-17 | 4.05 | 4.06 | 4.09 | 4.03 | -0.98% | 22,834,900 | 92,573,672 | 1.37 |
| 2026-09-16 | 4.17 | 4.10 | 4.17 | 4.09 | -1.68% | 27,243,800 | 112,075,704 | 1.64 |
| 2026-09-15 | 4.26 | 4.17 | 4.27 | 4.16 | -2.80% | 22,299,200 | 93,780,872 | 1.34 |
| 2026-09-14 | 4.23 | 4.29 | 4.29 | 4.18 | +0.94% | 24,697,600 | 104,464,832 | 1.49 |
| 2026-09-11 | 4.38 | 4.25 | 4.41 | 4.23 | -3.85% | 38,329,500 | 163,728,800 | 2.31 |
| 2026-09-10 | 4.57 | 4.42 | 4.59 | 4.41 | -3.28% | 39,456,800 | 176,342,816 | 2.37 |
| 2026-09-09 | 4.59 | 4.57 | 4.64 | 4.55 | -0.87% | 42,823,900 | 196,788,624 | 2.58 |
| 2026-09-08 | 4.43 | 4.61 | 4.62 | 4.41 | +4.30% | 57,144,100 | 259,922,672 | 3.44 |
| 2026-09-07 | 4.39 | 4.42 | 4.46 | 4.37 | +0.91% | 24,847,200 | 109,729,376 | 1.50 |
| 2026-09-04 | 4.28 | 4.38 | 4.50 | 4.26 | +2.34% | 38,095,000 | 167,124,528 | 2.29 |
| 2026-09-03 | 4.30 | 4.28 | 4.33 | 4.26 | -0.47% | 18,816,100 | 80,752,312 | 1.13 |
| 2026-09-02 | 4.42 | 4.30 | 4.43 | 4.29 | -2.93% | 21,333,300 | 92,306,168 | 1.28 |
| 2026-09-01 | 4.37 | 4.43 | 4.48 | 4.36 | +1.14% | 20,169,100 | 89,559,040 | 1.21 |
| 2026-08-31 | 4.41 | 4.38 | 4.42 | 4.31 | -0.68% | 20,799,200 | 90,837,176 | 1.25 |
| 2026-08-28 | 4.35 | 4.41 | 4.42 | 4.31 | +1.15% | 16,847,900 | 73,721,296 | 1.01 |
| 2026-08-27 | 4.33 | 4.36 | 4.37 | 4.28 | +0.93% | 16,251,200 | 70,366,512 | 0.98 |
| 2026-08-26 | 4.30 | 4.32 | 4.35 | 4.28 | +0.47% | 13,881,600 | 60,161,844 | 0.84 |
需要全历史数据与程序化访问？
查看 星湖科技 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=sh600866 获取全部历史日线。