*ST沐邦
sh603398 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）
8.25
涨跌幅
-0.24%
成交量
4,227,000 股
成交额
35,302,264 元
换手率
0.97%
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 | 8.25 | 8.25 | 8.55 | 8.23 | -0.24% | 4,227,000 | 35,302,264 | 0.97 |
| 2026-10-13 | 8.49 | 8.27 | 8.49 | 8.11 | -2.01% | 5,126,300 | 42,395,120 | 1.18 |
| 2026-10-12 | 8.57 | 8.44 | 8.92 | 8.42 | -1.40% | 8,768,200 | 76,106,856 | 2.02 |
| 2026-10-09 | 7.78 | 8.56 | 8.56 | 7.56 | +10.03% | 12,635,000 | 101,478,784 | 2.91 |
| 2026-10-08 | 8.38 | 7.78 | 8.42 | 7.77 | -7.16% | 7,869,000 | 62,827,568 | 1.81 |
| 2026-09-30 | 8.28 | 8.38 | 8.54 | 8.28 | +0.72% | 3,441,600 | 28,937,542 | 0.79 |
| 2026-09-29 | 8.21 | 8.32 | 8.58 | 8.21 | +0.97% | 3,474,400 | 28,980,440 | 0.80 |
| 2026-09-28 | 8.66 | 8.24 | 8.66 | 8.22 | -5.83% | 4,309,600 | 36,115,872 | 0.99 |
| 2026-09-24 | 8.66 | 8.75 | 8.82 | 8.40 | +1.39% | 4,771,300 | 40,830,488 | 1.10 |
| 2026-09-23 | 8.66 | 8.63 | 8.78 | 8.46 | -0.35% | 3,766,600 | 32,625,860 | 0.87 |
| 2026-09-22 | 8.90 | 8.66 | 8.94 | 8.52 | -2.70% | 8,600,600 | 75,037,200 | 1.98 |
| 2026-09-21 | 9.30 | 8.90 | 9.37 | 8.89 | -4.30% | 7,466,000 | 67,071,136 | 1.72 |
| 2026-09-18 | 9.40 | 9.30 | 9.48 | 9.20 | +2.20% | 7,463,000 | 69,638,496 | 1.72 |
| 2026-09-17 | 8.86 | 9.10 | 9.19 | 8.70 | +2.36% | 6,373,400 | 57,034,808 | 1.47 |
| 2026-09-16 | 9.10 | 8.89 | 9.10 | 8.76 | -1.55% | 6,984,800 | 61,946,416 | 1.61 |
| 2026-09-15 | 9.33 | 9.03 | 9.57 | 8.93 | -4.85% | 6,491,900 | 59,790,356 | 1.50 |
| 2026-09-14 | 9.26 | 9.49 | 9.59 | 9.05 | +0.96% | 8,070,800 | 75,050,072 | 1.86 |
| 2026-09-11 | 9.16 | 9.40 | 9.47 | 8.94 | +2.62% | 8,677,600 | 80,198,016 | 2.00 |
| 2026-09-10 | 9.96 | 9.16 | 9.96 | 9.00 | -6.82% | 11,746,100 | 109,980,264 | 2.71 |
| 2026-09-09 | 9.71 | 9.83 | 10.14 | 9.57 | -1.60% | 9,584,400 | 94,409,832 | 2.21 |
| 2026-09-08 | 11.00 | 9.99 | 11.40 | 9.88 | -6.55% | 19,587,900 | 208,808,416 | 4.52 |
| 2026-09-07 | 10.30 | 10.69 | 10.85 | 10.30 | +2.89% | 6,645,000 | 70,997,352 | 1.53 |
| 2026-09-04 | 10.24 | 10.39 | 10.60 | 10.18 | +1.86% | 5,072,100 | 52,636,112 | 1.17 |
| 2026-09-03 | 10.34 | 10.20 | 10.48 | 10.20 | -2.86% | 3,429,000 | 35,404,820 | 0.79 |
| 2026-09-02 | 10.30 | 10.50 | 10.82 | 10.06 | +1.84% | 4,869,100 | 50,744,832 | 1.12 |
| 2026-09-01 | 10.41 | 10.31 | 10.44 | 10.25 | -0.96% | 2,357,400 | 24,317,464 | 0.54 |
| 2026-08-31 | 10.30 | 10.41 | 10.50 | 10.16 | +0.19% | 3,740,200 | 38,734,244 | 0.86 |
| 2026-08-28 | 10.33 | 10.39 | 10.68 | 10.26 | -0.38% | 5,718,900 | 59,915,288 | 1.32 |
| 2026-08-27 | 9.80 | 10.43 | 10.59 | 9.77 | +6.43% | 6,940,000 | 70,780,016 | 1.60 |
| 2026-08-26 | 10.13 | 9.80 | 10.20 | 9.76 | -3.16% | 5,383,700 | 53,339,500 | 1.24 |
需要全历史数据与程序化访问？
查看 *ST沐邦 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=sh603398 获取全部历史日线。