斯达半导
sh603290 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）
72.30
涨跌幅
-2.60%
成交量
2,417,300 股
成交额
176,989,888 元
换手率
1.01%
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 | 73.75 | 72.30 | 74.49 | 72.06 | -2.60% | 2,417,300 | 176,989,888 | 1.01 |
| 2026-10-13 | 72.60 | 74.23 | 74.70 | 71.14 | +0.23% | 4,867,100 | 354,655,840 | 2.03 |
| 2026-10-12 | 75.86 | 74.06 | 76.28 | 74.00 | -2.87% | 3,695,200 | 276,291,264 | 1.54 |
| 2026-10-09 | 78.39 | 76.25 | 78.69 | 73.64 | -3.30% | 5,851,200 | 442,582,208 | 2.44 |
| 2026-10-08 | 81.23 | 78.85 | 82.67 | 78.22 | -2.91% | 3,499,600 | 280,465,312 | 1.46 |
| 2026-09-30 | 83.50 | 81.21 | 84.15 | 81.18 | -2.63% | 2,738,000 | 224,606,752 | 1.14 |
| 2026-09-29 | 82.56 | 83.40 | 84.63 | 82.50 | +0.71% | 2,256,600 | 188,604,752 | 0.94 |
| 2026-09-28 | 85.93 | 82.81 | 86.01 | 82.04 | -3.65% | 3,783,300 | 315,767,392 | 1.58 |
| 2026-09-24 | 87.30 | 85.95 | 88.05 | 85.90 | -2.36% | 2,876,600 | 249,787,824 | 1.20 |
| 2026-09-23 | 87.01 | 88.03 | 88.82 | 86.85 | +1.02% | 3,784,500 | 332,537,504 | 1.58 |
| 2026-09-22 | 88.93 | 87.14 | 89.42 | 86.82 | -0.75% | 5,276,500 | 465,282,656 | 2.20 |
| 2026-09-21 | 89.10 | 87.80 | 89.45 | 87.58 | -0.80% | 5,354,100 | 473,086,560 | 2.24 |
| 2026-09-18 | 86.98 | 88.51 | 90.05 | 86.06 | +3.29% | 7,282,900 | 641,300,480 | 3.04 |
| 2026-09-17 | 84.72 | 85.69 | 88.10 | 84.72 | +0.22% | 4,662,900 | 402,568,064 | 1.95 |
| 2026-09-16 | 82.46 | 85.50 | 85.70 | 81.89 | +3.69% | 5,275,700 | 445,724,576 | 2.20 |
| 2026-09-15 | 81.71 | 82.46 | 83.44 | 81.62 | +0.08% | 2,752,100 | 227,310,944 | 1.15 |
| 2026-09-14 | 81.50 | 82.39 | 83.00 | 81.00 | -0.31% | 2,351,900 | 193,273,664 | 0.98 |
| 2026-09-11 | 82.40 | 82.65 | 82.86 | 80.40 | -0.99% | 3,846,700 | 314,241,664 | 1.61 |
| 2026-09-10 | 84.01 | 83.48 | 84.57 | 83.38 | -1.17% | 2,453,500 | 205,627,552 | 1.02 |
| 2026-09-09 | 85.00 | 84.47 | 86.08 | 83.78 | -0.25% | 3,070,000 | 260,519,712 | 1.28 |
| 2026-09-08 | 86.70 | 84.68 | 86.71 | 84.31 | -1.99% | 4,376,500 | 373,805,728 | 1.83 |
| 2026-09-07 | 86.51 | 86.40 | 87.07 | 85.70 | +0.93% | 3,278,600 | 283,487,520 | 1.37 |
| 2026-09-04 | 88.00 | 85.60 | 88.72 | 84.79 | -1.98% | 4,440,700 | 386,080,960 | 1.85 |
| 2026-09-03 | 87.00 | 87.33 | 88.03 | 85.70 | +1.36% | 4,745,100 | 412,316,640 | 1.98 |
| 2026-09-02 | 87.50 | 86.16 | 87.62 | 85.30 | -2.64% | 5,097,300 | 439,344,992 | 2.13 |
| 2026-09-01 | 91.11 | 88.50 | 91.11 | 88.08 | -2.96% | 5,935,400 | 527,706,560 | 2.48 |
| 2026-08-31 | 89.05 | 91.20 | 91.47 | 88.80 | +0.14% | 6,091,500 | 548,660,096 | 2.54 |
| 2026-08-28 | 92.01 | 91.07 | 93.54 | 91.01 | -2.34% | 6,940,700 | 639,568,704 | 2.90 |
| 2026-08-27 | 91.86 | 93.25 | 93.56 | 90.16 | +2.43% | 9,104,600 | 839,022,848 | 3.80 |
| 2026-08-26 | 92.98 | 91.04 | 92.98 | 90.55 | -2.10% | 7,154,000 | 654,312,576 | 2.99 |
需要全历史数据与程序化访问？
查看 斯达半导 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=sh603290 获取全部历史日线。