*ST网达
sh603189 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）
9.75
涨跌幅
-3.08%
成交量
2,192,800 股
成交额
21,736,070 元
换手率
0.81%
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 | 10.15 | 9.75 | 10.15 | 9.75 | -3.08% | 2,192,800 | 21,736,070 | 0.81 |
| 2026-10-13 | 9.98 | 10.06 | 10.33 | 9.70 | +0.20% | 4,088,100 | 41,067,072 | 1.52 |
| 2026-10-12 | 10.18 | 10.04 | 10.26 | 9.99 | -0.40% | 2,423,600 | 24,536,996 | 0.90 |
| 2026-10-09 | 10.31 | 10.08 | 10.40 | 9.81 | -1.18% | 6,107,200 | 61,381,092 | 2.27 |
| 2026-10-08 | 9.27 | 10.20 | 10.20 | 9.20 | +10.03% | 8,598,500 | 85,105,248 | 3.19 |
| 2026-09-30 | 9.40 | 9.27 | 9.48 | 9.27 | -1.38% | 1,325,900 | 12,374,178 | 0.49 |
| 2026-09-29 | 9.31 | 9.40 | 9.55 | 9.31 | -0.63% | 858,500 | 8,125,409 | 0.32 |
| 2026-09-28 | 9.63 | 9.46 | 9.68 | 9.34 | -1.77% | 1,500,700 | 14,246,784 | 0.56 |
| 2026-09-24 | 9.62 | 9.63 | 9.67 | 9.52 | +0.10% | 1,192,100 | 11,428,493 | 0.44 |
| 2026-09-23 | 10.02 | 9.62 | 10.03 | 9.60 | -3.02% | 1,901,600 | 18,517,300 | 0.71 |
| 2026-09-22 | 9.80 | 9.92 | 10.18 | 9.65 | +2.59% | 4,307,800 | 42,707,376 | 1.60 |
| 2026-09-21 | 9.57 | 9.67 | 9.68 | 9.48 | +1.04% | 1,468,500 | 14,070,010 | 0.54 |
| 2026-09-18 | 9.37 | 9.57 | 9.62 | 9.36 | +2.35% | 1,587,600 | 15,121,304 | 0.59 |
| 2026-09-17 | 9.43 | 9.35 | 9.45 | 9.27 | -0.85% | 1,077,400 | 10,060,901 | 0.40 |
| 2026-09-16 | 9.23 | 9.43 | 9.45 | 9.21 | +0.64% | 1,620,100 | 15,152,508 | 0.60 |
| 2026-09-15 | 10.03 | 9.37 | 10.03 | 9.26 | -5.64% | 4,220,600 | 40,244,608 | 1.57 |
| 2026-09-14 | 9.65 | 9.93 | 9.95 | 9.53 | +2.16% | 2,397,300 | 23,461,948 | 0.89 |
| 2026-09-11 | 9.56 | 9.72 | 9.78 | 9.43 | +0.93% | 2,303,900 | 22,042,572 | 0.85 |
| 2026-09-10 | 9.83 | 9.63 | 9.83 | 9.60 | -2.13% | 1,679,300 | 16,268,729 | 0.62 |
| 2026-09-09 | 9.93 | 9.84 | 10.06 | 9.76 | -1.89% | 1,661,800 | 16,359,899 | 0.62 |
| 2026-09-08 | 10.04 | 10.03 | 10.04 | 9.90 | +0.70% | 2,052,700 | 20,460,064 | 0.76 |
| 2026-09-07 | 9.84 | 9.96 | 10.33 | 9.82 | +1.43% | 3,861,400 | 38,887,584 | 1.43 |
| 2026-09-04 | 9.37 | 9.82 | 9.89 | 9.37 | +5.14% | 3,634,200 | 35,026,076 | 1.35 |
| 2026-09-03 | 9.51 | 9.34 | 9.58 | 9.22 | -1.68% | 2,141,700 | 20,085,036 | 0.79 |
| 2026-09-02 | 9.49 | 9.50 | 9.57 | 9.40 | +0.32% | 1,524,500 | 14,468,697 | 0.57 |
| 2026-09-01 | 9.46 | 9.47 | 9.68 | 9.40 | -0.11% | 1,806,900 | 17,204,452 | 0.67 |
| 2026-08-31 | 9.30 | 9.48 | 9.50 | 9.20 | +1.17% | 1,390,900 | 13,086,902 | 0.52 |
| 2026-08-28 | 9.19 | 9.37 | 9.50 | 9.19 | +1.41% | 2,451,000 | 23,047,848 | 0.91 |
| 2026-08-27 | 9.10 | 9.24 | 9.28 | 9.06 | +1.43% | 2,294,700 | 21,033,782 | 0.85 |
| 2026-08-26 | 9.00 | 9.11 | 9.16 | 8.93 | +1.22% | 1,587,300 | 14,352,998 | 0.59 |
需要全历史数据与程序化访问？
查看 *ST网达 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=sh603189 获取全部历史日线。