ST东时
sh603377 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）
3.08
涨跌幅
-1.60%
成交量
1,217,800 股
成交额
3,769,434 元
换手率
0.17%
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 | 3.10 | 3.08 | 3.12 | 3.08 | -1.60% | 1,217,800 | 3,769,434 | 0.17 |
| 2026-10-13 | 3.01 | 3.13 | 3.14 | 2.97 | +2.96% | 4,752,900 | 14,532,077 | 0.66 |
| 2026-10-12 | 3.05 | 3.04 | 3.09 | 3.03 | -0.98% | 1,873,000 | 5,720,255 | 0.26 |
| 2026-10-09 | 3.01 | 3.07 | 3.09 | 2.98 | +1.66% | 2,699,200 | 8,207,328 | 0.37 |
| 2026-10-08 | 3.09 | 3.02 | 3.09 | 3.01 | -1.31% | 1,970,400 | 5,998,033 | 0.27 |
| 2026-09-30 | 3.10 | 3.06 | 3.10 | 3.04 | -0.97% | 2,579,900 | 7,898,561 | 0.36 |
| 2026-09-29 | 3.08 | 3.09 | 3.13 | 3.05 | +0.98% | 2,562,500 | 7,910,643 | 0.35 |
| 2026-09-28 | 3.20 | 3.06 | 3.20 | 3.06 | -4.08% | 2,508,300 | 7,798,205 | 0.35 |
| 2026-09-24 | 3.18 | 3.19 | 3.21 | 3.14 | +0.63% | 1,899,400 | 6,041,951 | 0.26 |
| 2026-09-23 | 3.23 | 3.17 | 3.23 | 3.14 | -2.16% | 4,245,500 | 13,455,157 | 0.59 |
| 2026-09-22 | 3.32 | 3.24 | 3.33 | 3.24 | -2.41% | 4,040,500 | 13,259,052 | 0.56 |
| 2026-09-21 | 3.31 | 3.32 | 3.37 | 3.27 | +0.30% | 5,104,800 | 16,970,994 | 0.71 |
| 2026-09-18 | 3.27 | 3.31 | 3.32 | 3.27 | +0.61% | 4,705,100 | 15,512,457 | 0.65 |
| 2026-09-17 | 3.21 | 3.29 | 3.36 | 3.18 | +2.81% | 6,801,100 | 22,390,360 | 0.94 |
| 2026-09-16 | 3.19 | 3.20 | 3.25 | 3.17 | +0.31% | 2,168,500 | 6,944,598 | 0.30 |
| 2026-09-15 | 3.25 | 3.19 | 3.32 | 3.19 | -2.15% | 5,345,500 | 17,510,410 | 0.74 |
| 2026-09-14 | 3.25 | 3.26 | 3.32 | 3.15 | -2.40% | 7,740,300 | 25,162,068 | 1.07 |
| 2026-09-11 | 3.08 | 3.34 | 3.39 | 3.01 | +8.09% | 7,584,700 | 24,362,350 | 1.05 |
| 2026-09-10 | 3.16 | 3.09 | 3.16 | 3.07 | -2.22% | 2,631,300 | 8,132,368 | 0.36 |
| 2026-09-09 | 3.19 | 3.16 | 3.23 | 3.12 | -1.56% | 4,502,300 | 14,254,287 | 0.62 |
| 2026-09-08 | 3.07 | 3.21 | 3.25 | 3.05 | +4.90% | 7,804,000 | 24,507,828 | 1.08 |
| 2026-09-07 | 3.02 | 3.06 | 3.10 | 3.02 | +1.66% | 3,877,600 | 11,841,653 | 0.54 |
| 2026-09-04 | 3.03 | 3.01 | 3.04 | 2.98 | -0.66% | 2,213,800 | 6,659,427 | 0.31 |
| 2026-09-03 | 3.05 | 3.03 | 3.13 | 2.99 | -0.66% | 4,215,100 | 12,855,612 | 0.58 |
| 2026-09-02 | 2.89 | 3.05 | 3.10 | 2.89 | +4.45% | 7,229,600 | 21,703,326 | 1.00 |
| 2026-09-01 | 2.92 | 2.92 | 2.93 | 2.90 | +0.00% | 1,910,900 | 5,563,967 | 0.26 |
| 2026-08-31 | 2.87 | 2.92 | 2.96 | 2.86 | +1.04% | 3,086,000 | 8,988,437 | 0.43 |
| 2026-08-28 | 2.89 | 2.89 | 2.90 | 2.86 | -0.34% | 1,881,400 | 5,417,237 | 0.26 |
| 2026-08-27 | 2.90 | 2.90 | 2.92 | 2.89 | -0.34% | 1,320,200 | 3,827,155 | 0.18 |
| 2026-08-26 | 2.88 | 2.91 | 2.93 | 2.87 | +0.69% | 1,687,800 | 4,896,388 | 0.23 |
需要全历史数据与程序化访问？
查看 ST东时 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=sh603377 获取全部历史日线。