ST绝味

sh603517 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）

10.78

涨跌幅

-2.97%

成交量

5,933,600 股

成交额

64,670,384 元

换手率

0.98%

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	11.08	10.78	11.10	10.78	-2.97%	5,933,600	64,670,384	0.98
2026-10-13	11.23	11.11	11.39	11.07	-1.07%	8,512,000	95,521,520	1.40
2026-10-12	11.20	11.23	11.35	11.14	+0.18%	3,118,500	35,043,056	0.51
2026-10-09	11.20	11.21	11.25	10.96	+0.45%	3,833,000	42,590,080	0.63
2026-10-08	11.28	11.16	11.30	11.14	-2.36%	3,919,200	44,001,560	0.65
2026-09-30	11.27	11.43	11.45	11.24	+1.15%	4,418,000	50,128,104	0.73
2026-09-29	11.04	11.30	11.34	11.02	+2.54%	3,455,600	38,791,172	0.57
2026-09-28	11.43	11.02	11.43	10.93	-3.59%	5,659,900	62,741,372	0.93
2026-09-24	11.41	11.43	11.51	11.34	+0.44%	3,629,200	41,433,508	0.60
2026-09-23	11.59	11.38	11.61	11.37	-2.15%	3,402,100	39,014,608	0.56
2026-09-22	11.79	11.63	11.79	11.56	-1.27%	3,649,200	42,485,088	0.60
2026-09-21	11.71	11.78	11.96	11.66	+0.94%	4,831,000	56,866,524	0.80
2026-09-18	11.54	11.67	11.73	11.50	+0.95%	5,321,800	61,737,936	0.88
2026-09-17	11.40	11.56	11.58	11.33	+1.14%	4,507,800	51,768,144	0.74
2026-09-16	11.46	11.43	11.53	11.18	-0.61%	6,720,600	76,192,784	1.11
2026-09-15	11.96	11.50	11.96	11.50	-3.85%	6,531,100	76,627,288	1.08
2026-09-14	11.98	11.96	12.10	11.92	-0.91%	3,783,200	45,338,072	0.62
2026-09-11	12.13	12.07	12.19	11.72	-0.58%	6,998,300	83,900,512	1.15
2026-09-10	11.97	12.14	12.24	11.89	+1.08%	4,412,900	53,428,528	0.73
2026-09-09	12.00	12.01	12.16	11.91	-0.41%	4,958,200	59,517,352	0.82
2026-09-08	11.93	12.06	12.09	11.87	+0.92%	5,042,100	60,323,764	0.83
2026-09-07	12.04	11.95	12.06	11.93	-0.42%	3,417,200	40,947,120	0.56
2026-09-04	11.89	12.00	12.09	11.89	+0.25%	3,385,700	40,636,648	0.56
2026-09-03	12.14	11.97	12.20	11.81	-0.83%	5,524,100	66,090,436	0.91
2026-09-02	11.96	12.07	12.10	11.86	+0.08%	4,073,400	48,858,444	0.67
2026-09-01	11.62	12.06	12.10	11.58	+3.79%	7,749,000	92,422,864	1.28
2026-08-31	11.37	11.62	11.66	11.35	+1.84%	4,119,200	47,585,088	0.68
2026-08-28	11.33	11.41	11.46	11.26	+0.71%	2,954,700	33,644,280	0.49
2026-08-27	11.39	11.33	11.40	11.30	-0.53%	2,566,300	29,116,182	0.42
2026-08-26	11.36	11.39	11.51	11.32	+0.09%	3,424,900	39,060,096	0.57

需要全历史数据与程序化访问？查看 ST绝味日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603517 获取全部历史日线。