*ST京化

sh600889 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）

12.75

涨跌幅

-1.77%

成交量

839,900 股

成交额

10,769,220 元

换手率

0.23%

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	12.98	12.75	12.98	12.75	-1.77%	839,900	10,769,220	0.23
2026-10-13	12.94	12.98	13.07	12.83	-0.15%	857,700	11,099,941	0.23
2026-10-12	13.20	13.00	13.29	13.00	-1.52%	1,017,100	13,324,744	0.28
2026-10-09	13.11	13.20	13.24	13.00	-0.23%	1,249,000	16,384,264	0.34
2026-10-08	13.42	13.23	13.44	13.16	-0.68%	946,200	12,580,983	0.26
2026-09-30	13.23	13.32	13.40	13.23	+1.14%	746,500	9,949,296	0.20
2026-09-29	13.23	13.17	13.33	13.17	-0.53%	1,145,800	15,150,129	0.31
2026-09-28	13.40	13.24	13.47	13.23	-1.12%	978,200	13,017,538	0.27
2026-09-24	13.62	13.39	13.72	13.38	-2.26%	1,151,700	15,530,998	0.31
2026-09-23	13.48	13.70	13.79	13.44	+2.16%	1,945,600	26,441,400	0.53
2026-09-22	13.44	13.41	13.56	13.31	+0.37%	1,126,800	15,153,593	0.31
2026-09-21	13.26	13.36	13.41	13.26	+0.38%	802,500	10,724,203	0.22
2026-09-18	13.23	13.31	13.38	13.23	+1.06%	871,800	11,594,228	0.24
2026-09-17	13.15	13.17	13.26	13.15	-0.30%	729,000	9,627,579	0.20
2026-09-16	13.11	13.21	13.27	13.11	+0.15%	817,900	10,778,643	0.22
2026-09-15	13.50	13.19	13.66	13.17	-2.30%	1,263,000	16,873,540	0.34
2026-09-14	13.32	13.50	13.59	13.18	+1.35%	1,564,600	20,932,524	0.43
2026-09-11	13.66	13.32	13.69	13.20	-2.77%	1,793,200	23,941,466	0.49
2026-09-10	13.77	13.70	13.83	13.66	-0.72%	752,300	10,328,936	0.21
2026-09-09	13.75	13.80	13.80	13.64	+0.36%	805,700	11,047,091	0.22
2026-09-08	13.87	13.75	13.89	13.68	-0.65%	1,425,900	19,611,340	0.39
2026-09-07	13.74	13.84	13.94	13.63	+0.73%	1,469,900	20,265,098	0.40
2026-09-04	13.52	13.74	14.15	13.51	+2.16%	3,312,100	45,775,832	0.90
2026-09-03	13.65	13.45	13.68	13.39	-0.30%	1,219,900	16,480,423	0.33
2026-09-02	13.54	13.49	13.60	13.40	-1.17%	1,168,200	15,737,916	0.32
2026-09-01	13.63	13.65	13.86	13.63	+0.66%	1,397,900	19,217,828	0.38
2026-08-31	13.42	13.56	13.71	13.34	+0.97%	1,622,600	22,044,006	0.44
2026-08-28	13.50	13.43	13.50	13.37	+0.15%	1,199,000	16,105,663	0.33
2026-08-27	13.41	13.41	13.44	13.29	+0.37%	1,143,300	15,295,754	0.31
2026-08-26	13.20	13.36	13.65	13.20	+1.98%	2,419,500	32,432,936	0.66

需要全历史数据与程序化访问？查看 *ST京化日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600889 获取全部历史日线。