ST喜临门
sh603008 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）
10.00
涨跌幅
-2.15%
成交量
11,854,200 股
成交额
120,942,248 元
换手率
3.22%
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 | 10.22 | 10.00 | 10.58 | 9.91 | -2.15% | 11,854,200 | 120,942,248 | 3.22 |
| 2026-10-13 | 11.35 | 10.22 | 11.46 | 10.22 | -10.04% | 17,747,300 | 191,999,360 | 4.82 |
| 2026-10-12 | 11.05 | 11.36 | 11.44 | 10.63 | +2.53% | 11,043,900 | 122,915,256 | 3.00 |
| 2026-10-09 | 10.80 | 11.08 | 11.09 | 10.59 | +3.55% | 10,205,300 | 111,310,336 | 2.77 |
| 2026-10-08 | 10.68 | 10.70 | 10.97 | 10.50 | +0.94% | 8,482,700 | 91,252,192 | 2.30 |
| 2026-09-30 | 9.98 | 10.60 | 10.63 | 9.98 | +6.21% | 7,591,900 | 78,793,904 | 2.06 |
| 2026-09-29 | 10.43 | 9.98 | 10.53 | 9.97 | -5.22% | 10,162,700 | 103,356,288 | 2.76 |
| 2026-09-28 | 10.40 | 10.53 | 11.09 | 10.28 | +0.57% | 12,729,900 | 135,427,312 | 3.46 |
| 2026-09-24 | 10.15 | 10.47 | 10.61 | 10.10 | +3.66% | 11,223,400 | 116,689,136 | 3.05 |
| 2026-09-23 | 10.10 | 10.10 | 10.20 | 10.02 | -0.88% | 6,703,300 | 67,695,784 | 1.82 |
| 2026-09-22 | 10.27 | 10.19 | 10.45 | 9.96 | +0.79% | 10,269,500 | 104,509,840 | 2.79 |
| 2026-09-21 | 9.85 | 10.11 | 10.40 | 9.63 | +6.98% | 19,042,100 | 192,254,096 | 5.17 |
| 2026-09-18 | 8.92 | 9.45 | 9.55 | 8.92 | +5.59% | 10,421,500 | 96,801,640 | 2.83 |
| 2026-09-17 | 8.80 | 8.95 | 8.96 | 8.63 | +1.59% | 5,253,000 | 46,372,840 | 1.43 |
| 2026-09-16 | 8.56 | 8.81 | 8.89 | 8.43 | +2.09% | 5,463,200 | 47,411,492 | 1.48 |
| 2026-09-15 | 8.92 | 8.63 | 9.00 | 8.57 | -3.25% | 5,238,200 | 45,998,592 | 1.42 |
| 2026-09-14 | 8.85 | 8.92 | 9.04 | 8.76 | +1.02% | 4,625,800 | 41,283,872 | 1.26 |
| 2026-09-11 | 8.93 | 8.83 | 9.03 | 8.71 | -1.23% | 4,915,900 | 43,185,680 | 1.33 |
| 2026-09-10 | 9.20 | 8.94 | 9.28 | 8.88 | -2.30% | 5,652,700 | 50,970,904 | 1.53 |
| 2026-09-09 | 9.22 | 9.15 | 9.28 | 9.05 | -0.87% | 5,478,500 | 50,119,164 | 1.49 |
| 2026-09-08 | 9.01 | 9.23 | 9.42 | 8.99 | +2.90% | 9,518,500 | 87,795,504 | 2.58 |
| 2026-09-07 | 8.97 | 8.97 | 8.98 | 8.85 | +0.79% | 4,603,700 | 41,063,256 | 1.25 |
| 2026-09-04 | 8.55 | 8.90 | 9.05 | 8.53 | +4.46% | 10,419,400 | 91,980,376 | 2.83 |
| 2026-09-03 | 8.72 | 8.52 | 8.81 | 8.50 | -2.52% | 6,555,000 | 56,608,632 | 1.78 |
| 2026-09-02 | 8.88 | 8.74 | 8.98 | 8.63 | -0.68% | 6,913,000 | 60,962,980 | 1.88 |
| 2026-09-01 | 8.54 | 8.80 | 8.91 | 8.48 | +2.92% | 8,807,900 | 76,939,168 | 2.39 |
| 2026-08-31 | 8.42 | 8.55 | 8.73 | 8.22 | +1.79% | 9,130,900 | 77,223,800 | 2.48 |
| 2026-08-28 | 8.45 | 8.40 | 8.47 | 8.31 | +0.12% | 6,296,500 | 52,820,168 | 1.71 |
| 2026-08-27 | 8.53 | 8.39 | 8.61 | 8.34 | -3.01% | 11,071,800 | 93,703,240 | 3.01 |
| 2026-08-26 | 8.30 | 8.65 | 8.99 | 8.28 | +5.88% | 20,101,400 | 176,355,776 | 5.46 |
需要全历史数据与程序化访问？
查看 ST喜临门 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=sh603008 获取全部历史日线。