*ST亚振

sh603389 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）

39.90

涨跌幅

-4.86%

成交量

1,377,400 股

成交额

56,065,372 元

换手率

0.52%

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	41.76	39.90	42.10	39.90	-4.86%	1,377,400	56,065,372	0.52
2026-10-13	41.67	41.94	42.21	40.20	+0.65%	1,285,400	52,993,592	0.49
2026-10-12	43.20	41.67	43.40	41.67	-3.54%	1,259,600	53,278,368	0.48
2026-10-09	43.13	43.20	43.80	42.25	-0.69%	938,200	40,175,476	0.36
2026-10-08	44.57	43.50	45.48	43.30	-2.40%	1,914,000	83,964,272	0.73
2026-09-30	44.00	44.57	45.05	43.70	+2.27%	1,410,700	62,734,296	0.54
2026-09-29	42.30	43.58	44.46	42.27	+2.23%	1,640,300	71,672,480	0.62
2026-09-28	43.86	42.63	44.40	42.15	-2.72%	2,040,600	87,518,552	0.78
2026-09-24	44.30	43.82	44.63	43.66	-1.08%	1,170,900	51,589,504	0.45
2026-09-23	44.98	44.30	45.27	43.93	-1.58%	1,815,800	80,781,584	0.69
2026-09-22	46.55	45.01	46.55	45.00	-2.34%	1,810,800	82,709,392	0.69
2026-09-21	48.12	46.09	49.40	46.02	-5.18%	3,362,900	158,797,184	1.28
2026-09-18	48.11	48.61	48.89	47.42	+1.04%	2,297,700	110,655,192	0.87
2026-09-17	47.60	48.11	48.69	46.80	+1.22%	2,052,000	97,781,056	0.78
2026-09-16	45.31	47.53	47.99	45.27	+3.98%	2,722,400	127,818,200	1.04
2026-09-15	47.00	45.71	47.51	45.45	-3.05%	2,742,800	126,450,440	1.04
2026-09-14	45.79	47.15	47.92	45.48	+2.99%	2,998,000	141,168,240	1.14
2026-09-11	45.69	45.78	46.86	44.75	+0.77%	3,001,500	137,416,048	1.14
2026-09-10	41.90	45.43	46.00	41.30	+4.08%	5,056,900	224,133,984	1.92
2026-09-09	43.00	43.65	45.23	42.80	+0.83%	2,433,500	107,500,656	0.93
2026-09-08	44.12	43.29	44.18	43.18	-1.61%	1,570,400	68,438,192	0.60
2026-09-07	44.01	44.00	45.39	43.60	-0.38%	1,860,500	82,493,760	0.71
2026-09-04	45.52	44.17	45.70	43.81	-2.64%	2,581,700	115,684,776	0.98
2026-09-03	44.25	45.37	46.00	44.13	+1.84%	2,734,200	123,449,616	1.04
2026-09-02	43.50	44.55	45.88	42.67	+1.99%	3,113,000	139,171,488	1.18
2026-09-01	44.01	43.68	44.80	43.38	-1.06%	1,404,100	61,546,900	0.53
2026-08-31	42.58	44.15	44.50	41.52	+3.15%	2,527,600	109,186,672	0.96
2026-08-28	43.48	42.80	44.05	42.80	-1.15%	1,974,300	85,636,464	0.75
2026-08-27	43.25	43.30	43.47	42.33	+0.09%	1,783,200	76,470,896	0.68
2026-08-26	43.61	43.26	44.16	43.10	-1.53%	1,851,100	80,711,592	0.70

需要全历史数据与程序化访问？查看 *ST亚振日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603389 获取全部历史日线。