*ST联翔
sh603272 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）
15.05
涨跌幅
-4.93%
成交量
2,830,800 股
成交额
43,678,672 元
换手率
2.73%
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 | 15.83 | 15.05 | 16.22 | 15.02 | -4.93% | 2,830,800 | 43,678,672 | 2.73 |
| 2026-10-13 | 15.40 | 15.83 | 16.28 | 14.86 | +1.28% | 4,771,800 | 74,891,928 | 4.60 |
| 2026-10-12 | 14.80 | 15.63 | 15.87 | 14.50 | +8.32% | 6,142,700 | 94,984,232 | 5.93 |
| 2026-10-09 | 15.01 | 14.43 | 15.01 | 14.10 | -3.86% | 2,189,500 | 31,536,382 | 2.11 |
| 2026-10-08 | 15.11 | 15.01 | 15.54 | 14.78 | +0.07% | 1,815,800 | 27,501,380 | 1.75 |
| 2026-09-30 | 15.82 | 15.00 | 15.87 | 14.85 | -4.64% | 2,439,800 | 37,177,208 | 2.35 |
| 2026-09-29 | 15.93 | 15.73 | 16.11 | 15.50 | -2.60% | 2,367,600 | 37,348,048 | 2.28 |
| 2026-09-28 | 17.00 | 16.15 | 17.55 | 16.05 | -3.93% | 3,030,900 | 50,174,124 | 2.92 |
| 2026-09-24 | 16.50 | 16.81 | 17.15 | 16.03 | +4.41% | 3,932,400 | 65,563,996 | 3.79 |
| 2026-09-23 | 16.46 | 16.10 | 17.10 | 16.10 | -3.59% | 3,237,800 | 53,703,948 | 3.12 |
| 2026-09-22 | 17.36 | 16.70 | 17.74 | 16.43 | -2.45% | 4,118,900 | 70,269,952 | 3.97 |
| 2026-09-21 | 17.11 | 17.12 | 17.97 | 16.88 | +1.36% | 6,543,400 | 113,990,408 | 6.31 |
| 2026-09-18 | 15.40 | 16.89 | 16.89 | 15.40 | +10.03% | 4,896,200 | 81,068,392 | 4.72 |
| 2026-09-17 | 15.13 | 15.35 | 15.55 | 15.13 | +0.26% | 1,592,400 | 24,478,044 | 1.54 |
| 2026-09-16 | 14.83 | 15.31 | 15.46 | 14.60 | +3.24% | 2,190,800 | 33,121,504 | 2.11 |
| 2026-09-15 | 15.72 | 14.83 | 15.88 | 14.80 | -6.96% | 3,489,700 | 53,290,652 | 3.37 |
| 2026-09-14 | 16.36 | 15.94 | 16.96 | 15.86 | -2.39% | 3,329,500 | 54,555,884 | 3.21 |
| 2026-09-11 | 15.88 | 16.33 | 16.37 | 15.58 | +1.30% | 3,672,400 | 58,766,524 | 3.54 |
| 2026-09-10 | 16.49 | 16.12 | 16.49 | 15.52 | +1.64% | 4,131,900 | 66,424,568 | 3.99 |
| 2026-09-09 | 16.62 | 15.86 | 16.78 | 15.82 | -5.71% | 4,246,700 | 68,526,064 | 4.10 |
| 2026-09-08 | 17.36 | 16.82 | 18.15 | 16.73 | -4.76% | 5,244,300 | 90,218,608 | 5.06 |
| 2026-09-07 | 18.36 | 17.66 | 18.54 | 17.25 | -3.81% | 4,520,600 | 79,482,424 | 4.36 |
| 2026-09-04 | 17.99 | 18.36 | 18.92 | 17.10 | +1.83% | 6,343,900 | 114,504,912 | 6.12 |
| 2026-09-03 | 17.37 | 18.03 | 18.53 | 17.21 | +3.74% | 6,260,300 | 112,933,568 | 6.04 |
| 2026-09-02 | 16.16 | 17.38 | 17.82 | 16.16 | +7.02% | 6,430,200 | 109,524,416 | 6.21 |
| 2026-09-01 | 15.94 | 16.24 | 16.45 | 15.91 | +0.81% | 4,688,300 | 75,869,424 | 4.52 |
| 2026-08-31 | 14.80 | 16.11 | 16.34 | 14.63 | +7.26% | 7,082,500 | 110,235,904 | 6.83 |
| 2026-08-28 | 14.00 | 15.02 | 15.31 | 14.00 | +7.90% | 7,875,500 | 118,062,960 | 7.60 |
| 2026-08-27 | 14.26 | 13.92 | 14.34 | 13.86 | -3.27% | 3,061,700 | 42,932,232 | 2.95 |
| 2026-08-26 | 13.95 | 14.39 | 14.99 | 13.78 | +1.91% | 4,418,100 | 63,193,404 | 4.26 |
需要全历史数据与程序化访问？
查看 *ST联翔 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=sh603272 获取全部历史日线。