*ST大晟
sh600892 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）
4.55
涨跌幅
+1.79%
成交量
109,713,500 股
成交额
506,496,992 元
换手率
19.62%
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 | 4.40 | 4.55 | 4.84 | 4.37 | +1.79% | 109,713,500 | 506,496,992 | 19.62 |
| 2026-10-13 | 4.35 | 4.47 | 4.50 | 4.20 | +1.36% | 52,300,700 | 228,121,856 | 9.35 |
| 2026-10-12 | 4.27 | 4.41 | 4.48 | 4.27 | +0.68% | 53,629,200 | 234,922,016 | 9.59 |
| 2026-10-09 | 4.04 | 4.38 | 4.45 | 3.94 | +8.15% | 50,641,200 | 212,873,472 | 9.05 |
| 2026-10-08 | 4.15 | 4.05 | 4.15 | 4.02 | -1.22% | 24,381,000 | 99,348,696 | 4.36 |
| 2026-09-30 | 4.16 | 4.10 | 4.18 | 4.09 | -1.44% | 21,752,900 | 89,795,144 | 3.89 |
| 2026-09-29 | 4.06 | 4.16 | 4.22 | 3.97 | +2.97% | 31,518,800 | 130,809,216 | 5.64 |
| 2026-09-28 | 4.12 | 4.04 | 4.23 | 4.00 | -1.94% | 23,392,000 | 94,990,240 | 4.18 |
| 2026-09-24 | 4.15 | 4.12 | 4.22 | 4.09 | -0.96% | 29,271,300 | 121,179,168 | 5.23 |
| 2026-09-23 | 4.25 | 4.16 | 4.35 | 4.11 | -3.70% | 48,169,400 | 201,512,784 | 8.61 |
| 2026-09-22 | 4.17 | 4.32 | 4.48 | 4.15 | +4.60% | 70,521,600 | 303,750,400 | 12.61 |
| 2026-09-21 | 4.03 | 4.13 | 4.17 | 4.01 | +2.99% | 37,042,600 | 151,739,040 | 6.62 |
| 2026-09-18 | 4.04 | 4.01 | 4.07 | 3.98 | -1.23% | 31,304,100 | 125,750,296 | 5.60 |
| 2026-09-17 | 3.95 | 4.06 | 4.09 | 3.95 | +2.27% | 37,799,200 | 152,160,176 | 6.76 |
| 2026-09-16 | 3.93 | 3.97 | 4.02 | 3.86 | +0.51% | 37,796,600 | 149,616,464 | 6.76 |
| 2026-09-15 | 4.11 | 3.95 | 4.15 | 3.94 | -2.47% | 42,301,500 | 169,041,328 | 7.56 |
| 2026-09-14 | 4.12 | 4.05 | 4.15 | 3.97 | +0.75% | 59,784,300 | 242,272,416 | 10.69 |
| 2026-09-11 | 4.29 | 4.02 | 4.32 | 4.00 | -7.16% | 101,719,800 | 414,691,072 | 18.19 |
| 2026-09-10 | 4.33 | 4.33 | 4.71 | 4.28 | -2.04% | 116,939,300 | 520,023,872 | 20.91 |
| 2026-09-09 | 4.71 | 4.42 | 4.88 | 4.42 | -9.98% | 117,568,400 | 531,859,872 | 21.02 |
| 2026-09-08 | 4.83 | 4.91 | 5.05 | 4.60 | +1.66% | 120,269,600 | 583,301,056 | 21.50 |
| 2026-09-07 | 4.73 | 4.83 | 5.07 | 4.71 | -1.63% | 135,532,900 | 658,696,576 | 24.23 |
| 2026-09-04 | 4.91 | 4.91 | 5.31 | 4.91 | -9.91% | 166,486,400 | 831,202,368 | 29.77 |
| 2026-09-03 | 5.35 | 5.45 | 5.89 | 5.33 | +1.87% | 235,439,000 | 1,345,328,000 | 42.09 |
| 2026-09-02 | 5.35 | 5.35 | 5.35 | 5.35 | +10.08% | 11,215,800 | 60,004,528 | 2.01 |
| 2026-09-01 | 4.86 | 4.86 | 4.86 | 4.86 | +9.95% | 8,048,500 | 39,115,712 | 1.44 |
| 2026-08-31 | 4.03 | 4.42 | 4.42 | 3.99 | +9.95% | 58,790,800 | 247,648,944 | 10.51 |
| 2026-08-28 | 3.98 | 4.02 | 4.04 | 3.93 | +0.75% | 25,545,400 | 101,940,528 | 4.57 |
| 2026-08-27 | 4.01 | 3.99 | 4.14 | 3.97 | -1.48% | 29,481,000 | 118,909,664 | 5.27 |
| 2026-08-26 | 3.90 | 4.05 | 4.13 | 3.89 | +3.85% | 44,093,500 | 178,926,592 | 7.88 |
需要全历史数据与程序化访问？
查看 *ST大晟 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=sh600892 获取全部历史日线。