*ST亚士
sh603378 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）
4.25
涨跌幅
-3.63%
成交量
4,793,400 股
成交额
20,736,040 元
换手率
1.12%
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 | 4.47 | 4.25 | 4.47 | 4.24 | -3.63% | 4,793,400 | 20,736,040 | 1.12 |
| 2026-10-13 | 4.34 | 4.41 | 4.51 | 4.23 | +1.15% | 7,129,500 | 31,370,482 | 1.66 |
| 2026-10-12 | 4.50 | 4.36 | 4.50 | 4.30 | -2.02% | 5,093,400 | 22,354,018 | 1.19 |
| 2026-10-09 | 4.66 | 4.45 | 4.70 | 4.25 | -5.72% | 10,300,800 | 45,580,084 | 2.40 |
| 2026-10-08 | 4.91 | 4.72 | 5.09 | 4.63 | -3.87% | 9,954,500 | 48,075,368 | 2.32 |
| 2026-09-30 | 4.71 | 4.91 | 4.92 | 4.67 | +4.69% | 8,684,000 | 41,787,184 | 2.03 |
| 2026-09-29 | 4.64 | 4.69 | 4.79 | 4.63 | +1.52% | 10,073,900 | 47,372,576 | 2.35 |
| 2026-09-28 | 4.76 | 4.62 | 4.76 | 4.54 | -1.91% | 10,754,800 | 49,725,976 | 2.51 |
| 2026-09-24 | 4.89 | 4.71 | 4.98 | 4.69 | -3.88% | 13,570,100 | 65,397,848 | 3.17 |
| 2026-09-23 | 5.00 | 4.90 | 5.17 | 4.80 | -7.72% | 24,364,700 | 121,128,992 | 5.68 |
| 2026-09-22 | 5.31 | 5.31 | 5.31 | 5.31 | -10.00% | 3,703,800 | 19,667,178 | 0.86 |
| 2026-09-21 | 5.82 | 5.90 | 6.05 | 5.65 | +4.06% | 14,214,900 | 82,853,280 | 3.32 |
| 2026-09-18 | 5.92 | 5.67 | 5.97 | 5.57 | -5.50% | 15,747,300 | 90,548,744 | 3.67 |
| 2026-09-17 | 5.90 | 6.00 | 6.20 | 5.82 | +1.01% | 14,363,600 | 86,372,184 | 3.35 |
| 2026-09-16 | 5.82 | 5.94 | 6.10 | 5.76 | -2.94% | 18,466,800 | 109,222,728 | 4.31 |
| 2026-09-15 | 6.75 | 6.12 | 6.75 | 6.12 | -10.00% | 12,453,600 | 80,283,976 | 2.91 |
| 2026-09-14 | 7.03 | 6.80 | 7.12 | 6.80 | -3.00% | 8,357,600 | 58,220,236 | 1.95 |
| 2026-09-11 | 7.18 | 7.01 | 7.41 | 6.86 | -2.64% | 12,058,400 | 85,857,176 | 2.81 |
| 2026-09-10 | 6.75 | 7.20 | 7.20 | 6.60 | +7.78% | 15,488,400 | 107,119,648 | 3.61 |
| 2026-09-09 | 6.82 | 6.68 | 6.84 | 6.65 | -1.04% | 7,613,300 | 51,364,060 | 1.78 |
| 2026-09-08 | 7.05 | 6.75 | 7.20 | 6.66 | -4.39% | 14,077,400 | 96,870,144 | 3.28 |
| 2026-09-07 | 7.14 | 7.06 | 7.45 | 6.88 | -3.16% | 18,387,500 | 130,885,424 | 4.29 |
| 2026-09-04 | 6.87 | 7.29 | 7.33 | 6.75 | +8.00% | 15,785,700 | 113,159,616 | 3.68 |
| 2026-09-03 | 6.42 | 6.75 | 6.78 | 6.38 | +4.65% | 12,208,600 | 80,766,752 | 2.85 |
| 2026-09-02 | 6.21 | 6.45 | 6.48 | 6.01 | +3.86% | 6,815,900 | 42,885,984 | 1.59 |
| 2026-09-01 | 6.41 | 6.21 | 6.51 | 6.17 | -4.17% | 8,697,700 | 54,760,980 | 2.03 |
| 2026-08-31 | 6.39 | 6.48 | 6.80 | 6.38 | -0.46% | 5,924,400 | 38,766,876 | 1.38 |
| 2026-08-28 | 6.44 | 6.51 | 6.63 | 6.40 | +0.15% | 5,395,500 | 35,117,536 | 1.26 |
| 2026-08-27 | 6.41 | 6.50 | 6.64 | 6.21 | -0.61% | 11,290,000 | 71,928,480 | 2.63 |
| 2026-08-26 | 6.68 | 6.54 | 6.68 | 6.40 | -3.11% | 14,524,400 | 94,699,328 | 3.39 |
需要全历史数据与程序化访问？
查看 *ST亚士 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=sh603378 获取全部历史日线。