*ST集友
sh603429 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）
8.06
涨跌幅
-4.05%
成交量
2,409,000 股
成交额
19,896,522 元
换手率
0.46%
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 | 8.40 | 8.06 | 8.49 | 8.00 | -4.05% | 2,409,000 | 19,896,522 | 0.46 |
| 2026-10-13 | 8.62 | 8.40 | 8.70 | 8.40 | -2.55% | 1,839,500 | 15,639,780 | 0.35 |
| 2026-10-12 | 8.64 | 8.62 | 8.98 | 8.61 | -0.35% | 1,566,800 | 13,693,415 | 0.30 |
| 2026-10-09 | 8.88 | 8.65 | 9.01 | 8.50 | -2.48% | 1,579,600 | 13,758,466 | 0.30 |
| 2026-10-08 | 9.11 | 8.87 | 9.11 | 8.85 | -2.42% | 2,018,900 | 18,127,948 | 0.38 |
| 2026-09-30 | 8.88 | 9.09 | 9.38 | 8.84 | +2.36% | 2,579,900 | 23,399,512 | 0.49 |
| 2026-09-29 | 8.88 | 8.88 | 8.96 | 8.73 | +0.00% | 1,796,700 | 15,851,958 | 0.34 |
| 2026-09-28 | 8.70 | 8.88 | 9.19 | 8.70 | +2.07% | 2,774,500 | 24,824,342 | 0.53 |
| 2026-09-24 | 8.70 | 8.70 | 8.81 | 8.64 | +1.16% | 1,378,500 | 12,024,411 | 0.26 |
| 2026-09-23 | 8.70 | 8.60 | 8.82 | 8.58 | -1.15% | 1,005,000 | 8,667,197 | 0.19 |
| 2026-09-22 | 8.89 | 8.70 | 8.89 | 8.67 | -1.69% | 1,361,200 | 11,908,064 | 0.26 |
| 2026-09-21 | 8.58 | 8.85 | 8.99 | 8.53 | +2.79% | 2,118,900 | 18,598,658 | 0.40 |
| 2026-09-18 | 8.68 | 8.61 | 8.76 | 8.55 | -0.81% | 1,718,500 | 14,850,336 | 0.33 |
| 2026-09-17 | 8.84 | 8.68 | 8.84 | 8.55 | -1.59% | 1,662,200 | 14,411,217 | 0.32 |
| 2026-09-16 | 9.78 | 8.82 | 9.78 | 8.50 | -5.26% | 5,278,400 | 47,720,704 | 1.01 |
| 2026-09-15 | 9.16 | 9.31 | 9.38 | 9.15 | +0.87% | 1,185,200 | 11,007,165 | 0.23 |
| 2026-09-14 | 9.18 | 9.23 | 9.32 | 9.13 | +0.54% | 1,533,900 | 14,163,241 | 0.29 |
| 2026-09-11 | 9.08 | 9.18 | 9.25 | 8.93 | -0.76% | 1,172,200 | 10,675,235 | 0.22 |
| 2026-09-10 | 9.11 | 9.25 | 9.26 | 9.11 | +1.09% | 2,013,500 | 18,507,108 | 0.38 |
| 2026-09-09 | 8.82 | 9.15 | 9.15 | 8.82 | +2.46% | 1,520,000 | 13,587,627 | 0.29 |
| 2026-09-08 | 8.89 | 8.93 | 8.98 | 8.85 | +0.90% | 1,124,300 | 10,023,913 | 0.21 |
| 2026-09-07 | 9.10 | 8.85 | 9.10 | 8.80 | -3.80% | 3,045,200 | 27,123,676 | 0.58 |
| 2026-09-04 | 9.31 | 9.20 | 9.47 | 9.20 | -0.65% | 3,079,200 | 28,656,144 | 0.59 |
| 2026-09-03 | 9.33 | 9.26 | 9.78 | 9.14 | -0.64% | 4,484,400 | 42,067,780 | 0.85 |
| 2026-09-02 | 8.89 | 9.32 | 9.47 | 8.83 | +3.33% | 4,450,400 | 41,112,532 | 0.85 |
| 2026-09-01 | 9.04 | 9.02 | 9.14 | 8.85 | -0.22% | 2,378,300 | 21,361,716 | 0.45 |
| 2026-08-31 | 8.55 | 9.04 | 9.21 | 8.55 | +5.85% | 4,195,700 | 37,628,008 | 0.80 |
| 2026-08-28 | 8.59 | 8.54 | 8.72 | 8.45 | +0.83% | 2,565,800 | 22,097,140 | 0.49 |
| 2026-08-27 | 8.81 | 8.47 | 8.82 | 8.38 | -3.64% | 5,172,700 | 44,069,200 | 0.99 |
| 2026-08-26 | 8.99 | 8.79 | 9.39 | 8.65 | -2.22% | 5,311,300 | 48,280,192 | 1.01 |
需要全历史数据与程序化访问？
查看 *ST集友 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=sh603429 获取全部历史日线。