ST际华
sh601718 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）
1.92
涨跌幅
-1.03%
成交量
8,091,000 股
成交额
15,581,296 元
换手率
0.19%
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 | 1.93 | 1.92 | 1.94 | 1.91 | -1.03% | 8,091,000 | 15,581,296 | 0.19 |
| 2026-10-13 | 1.92 | 1.94 | 1.94 | 1.90 | +1.04% | 14,147,100 | 27,098,444 | 0.32 |
| 2026-10-12 | 1.95 | 1.92 | 1.95 | 1.92 | -1.03% | 7,893,500 | 15,240,151 | 0.18 |
| 2026-10-09 | 1.93 | 1.94 | 1.95 | 1.92 | +0.52% | 9,889,000 | 19,114,868 | 0.23 |
| 2026-10-08 | 1.94 | 1.93 | 1.98 | 1.92 | -0.52% | 13,670,100 | 26,637,076 | 0.31 |
| 2026-09-30 | 1.91 | 1.94 | 1.94 | 1.91 | +1.57% | 7,839,900 | 15,103,720 | 0.18 |
| 2026-09-29 | 1.91 | 1.91 | 1.94 | 1.90 | +0.00% | 10,012,500 | 19,205,352 | 0.23 |
| 2026-09-28 | 1.93 | 1.91 | 1.94 | 1.89 | -0.52% | 16,988,500 | 32,420,992 | 0.39 |
| 2026-09-24 | 1.95 | 1.92 | 1.95 | 1.92 | -1.54% | 12,282,700 | 23,751,882 | 0.28 |
| 2026-09-23 | 1.97 | 1.95 | 1.99 | 1.95 | -1.52% | 10,269,400 | 20,161,114 | 0.24 |
| 2026-09-22 | 1.99 | 1.98 | 2.00 | 1.97 | -0.50% | 9,606,000 | 19,031,816 | 0.22 |
| 2026-09-21 | 1.97 | 1.99 | 1.99 | 1.96 | +1.02% | 12,478,500 | 24,714,220 | 0.29 |
| 2026-09-18 | 1.95 | 1.97 | 1.98 | 1.95 | +1.03% | 11,573,700 | 22,776,316 | 0.27 |
| 2026-09-17 | 1.94 | 1.95 | 1.96 | 1.93 | +0.00% | 10,032,400 | 19,492,128 | 0.23 |
| 2026-09-16 | 1.94 | 1.95 | 1.98 | 1.93 | +0.52% | 13,347,400 | 26,030,612 | 0.31 |
| 2026-09-15 | 1.99 | 1.94 | 2.00 | 1.94 | -2.51% | 15,148,700 | 29,786,394 | 0.35 |
| 2026-09-14 | 1.95 | 1.99 | 2.02 | 1.95 | +2.58% | 17,491,300 | 34,817,288 | 0.40 |
| 2026-09-11 | 1.99 | 1.94 | 1.99 | 1.94 | -2.51% | 23,379,100 | 45,804,384 | 0.54 |
| 2026-09-10 | 1.99 | 1.99 | 2.01 | 1.96 | +0.00% | 14,659,600 | 29,096,270 | 0.34 |
| 2026-09-09 | 2.01 | 1.99 | 2.02 | 1.97 | -1.00% | 31,049,700 | 61,862,800 | 0.71 |
| 2026-09-08 | 2.03 | 2.01 | 2.04 | 2.01 | -0.99% | 19,118,700 | 38,590,168 | 0.44 |
| 2026-09-07 | 2.02 | 2.03 | 2.05 | 2.00 | +0.50% | 22,603,700 | 45,813,912 | 0.52 |
| 2026-09-04 | 2.03 | 2.02 | 2.04 | 1.99 | -0.49% | 29,312,600 | 58,978,716 | 0.67 |
| 2026-09-03 | 2.00 | 2.03 | 2.04 | 1.97 | +1.00% | 40,738,400 | 81,660,944 | 0.93 |
| 2026-09-02 | 1.91 | 2.01 | 2.05 | 1.91 | +5.24% | 79,656,600 | 158,322,720 | 1.83 |
| 2026-09-01 | 1.87 | 1.91 | 1.92 | 1.86 | +2.14% | 27,782,900 | 52,683,112 | 0.64 |
| 2026-08-31 | 1.87 | 1.87 | 1.88 | 1.85 | +0.00% | 10,150,500 | 18,937,252 | 0.23 |
| 2026-08-28 | 1.87 | 1.87 | 1.89 | 1.86 | +0.54% | 13,053,300 | 24,491,256 | 0.30 |
| 2026-08-27 | 1.87 | 1.86 | 1.88 | 1.85 | -1.06% | 15,788,800 | 29,414,066 | 0.36 |
| 2026-08-26 | 1.85 | 1.88 | 1.89 | 1.84 | +1.62% | 26,568,000 | 49,552,632 | 0.61 |
需要全历史数据与程序化访问？
查看 ST际华 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=sh601718 获取全部历史日线。