司太立
sh603520 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）
8.28
涨跌幅
-1.66%
成交量
5,707,100 股
成交额
47,475,500 元
换手率
1.30%
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 | 8.38 | 8.28 | 8.44 | 8.24 | -1.66% | 5,707,100 | 47,475,500 | 1.30 |
| 2026-10-13 | 8.45 | 8.42 | 8.50 | 8.24 | -1.29% | 7,678,100 | 64,223,292 | 1.75 |
| 2026-10-12 | 8.72 | 8.53 | 8.75 | 8.51 | -2.18% | 5,640,900 | 48,494,216 | 1.29 |
| 2026-10-09 | 8.56 | 8.72 | 8.74 | 8.39 | +1.99% | 8,301,700 | 71,184,472 | 1.89 |
| 2026-10-08 | 8.75 | 8.55 | 8.82 | 8.50 | -2.29% | 9,679,500 | 83,437,776 | 2.21 |
| 2026-09-30 | 8.40 | 8.75 | 8.87 | 8.40 | +4.29% | 12,327,800 | 106,509,536 | 2.81 |
| 2026-09-29 | 8.43 | 8.39 | 8.59 | 8.37 | -0.36% | 5,624,500 | 47,571,416 | 1.28 |
| 2026-09-28 | 8.47 | 8.42 | 8.56 | 8.39 | -0.59% | 5,389,600 | 45,549,568 | 1.23 |
| 2026-09-24 | 8.64 | 8.47 | 8.70 | 8.43 | -1.97% | 5,772,700 | 49,338,816 | 1.32 |
| 2026-09-23 | 8.64 | 8.64 | 8.74 | 8.57 | -0.23% | 5,260,500 | 45,584,516 | 1.20 |
| 2026-09-22 | 8.61 | 8.66 | 8.74 | 8.56 | +0.58% | 6,144,800 | 53,192,976 | 1.40 |
| 2026-09-21 | 8.41 | 8.61 | 8.63 | 8.40 | +2.50% | 7,055,500 | 60,442,900 | 1.61 |
| 2026-09-18 | 8.38 | 8.40 | 8.53 | 8.36 | +0.24% | 5,855,900 | 49,354,456 | 1.34 |
| 2026-09-17 | 8.23 | 8.38 | 8.42 | 8.21 | +1.45% | 5,312,400 | 44,383,292 | 1.21 |
| 2026-09-16 | 8.30 | 8.26 | 8.36 | 8.20 | -0.48% | 5,105,400 | 42,242,696 | 1.16 |
| 2026-09-15 | 8.37 | 8.30 | 8.41 | 8.30 | -0.72% | 3,981,800 | 33,260,404 | 0.91 |
| 2026-09-14 | 8.22 | 8.36 | 8.40 | 8.20 | +1.33% | 6,046,400 | 50,267,104 | 1.38 |
| 2026-09-11 | 8.48 | 8.25 | 8.49 | 8.19 | -3.62% | 8,832,500 | 73,248,192 | 2.01 |
| 2026-09-10 | 8.75 | 8.56 | 8.75 | 8.52 | -2.06% | 5,637,200 | 48,354,384 | 1.29 |
| 2026-09-09 | 8.88 | 8.74 | 8.88 | 8.70 | -1.58% | 5,092,600 | 44,585,744 | 1.16 |
| 2026-09-08 | 8.73 | 8.88 | 8.92 | 8.71 | +1.60% | 5,285,800 | 46,651,752 | 1.21 |
| 2026-09-07 | 8.78 | 8.74 | 8.86 | 8.72 | -0.46% | 5,066,600 | 44,516,736 | 1.16 |
| 2026-09-04 | 8.82 | 8.78 | 8.91 | 8.75 | +0.00% | 5,133,300 | 45,422,408 | 1.17 |
| 2026-09-03 | 8.85 | 8.78 | 8.93 | 8.77 | -0.90% | 5,158,000 | 45,544,200 | 1.18 |
| 2026-09-02 | 8.92 | 8.86 | 8.92 | 8.81 | -0.78% | 5,208,200 | 46,109,404 | 1.19 |
| 2026-09-01 | 8.89 | 8.93 | 8.97 | 8.86 | +0.00% | 6,203,600 | 55,320,752 | 1.42 |
| 2026-08-31 | 9.01 | 8.93 | 9.04 | 8.84 | -1.33% | 7,203,800 | 64,212,944 | 1.64 |
| 2026-08-28 | 9.15 | 9.05 | 9.15 | 9.02 | -0.98% | 5,666,800 | 51,348,904 | 1.29 |
| 2026-08-27 | 8.98 | 9.14 | 9.17 | 8.96 | +1.33% | 7,826,500 | 71,051,112 | 1.79 |
| 2026-08-26 | 8.95 | 9.02 | 9.06 | 8.87 | +1.12% | 7,112,300 | 63,885,888 | 1.62 |
需要全历史数据与程序化访问？
查看 司太立 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=sh603520 获取全部历史日线。