*ST起步
sh603557 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）
3.01
涨跌幅
+0.67%
成交量
2,787,800 股
成交额
8,352,331 元
换手率
0.45%
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 | 2.99 | 3.01 | 3.03 | 2.96 | +0.67% | 2,787,800 | 8,352,331 | 0.45 |
| 2026-10-13 | 2.99 | 2.99 | 3.06 | 2.90 | -0.99% | 4,094,600 | 12,225,505 | 0.66 |
| 2026-10-12 | 3.10 | 3.02 | 3.10 | 2.94 | -2.58% | 4,481,600 | 13,496,425 | 0.72 |
| 2026-10-09 | 3.10 | 3.10 | 3.12 | 3.03 | -0.64% | 4,115,000 | 12,646,013 | 0.66 |
| 2026-10-08 | 3.03 | 3.12 | 3.20 | 3.02 | +2.30% | 7,888,100 | 24,768,668 | 1.27 |
| 2026-09-30 | 3.02 | 3.05 | 3.06 | 2.99 | +0.66% | 3,934,600 | 11,910,328 | 0.63 |
| 2026-09-29 | 2.95 | 3.03 | 3.08 | 2.94 | +1.34% | 8,672,500 | 26,122,612 | 1.39 |
| 2026-09-28 | 3.11 | 2.99 | 3.16 | 2.91 | -4.78% | 12,126,900 | 36,360,884 | 1.95 |
| 2026-09-24 | 3.25 | 3.14 | 3.25 | 3.10 | -3.38% | 6,069,400 | 19,247,670 | 0.97 |
| 2026-09-23 | 3.36 | 3.25 | 3.36 | 3.21 | -2.99% | 5,794,700 | 18,972,650 | 0.93 |
| 2026-09-22 | 3.37 | 3.35 | 3.40 | 3.34 | -0.30% | 2,080,900 | 7,011,991 | 0.33 |
| 2026-09-21 | 3.41 | 3.36 | 3.44 | 3.35 | -1.18% | 5,356,800 | 18,147,778 | 0.86 |
| 2026-09-18 | 3.36 | 3.40 | 3.41 | 3.30 | +3.03% | 6,181,700 | 20,838,438 | 0.99 |
| 2026-09-17 | 3.16 | 3.30 | 3.35 | 3.14 | +3.77% | 9,612,300 | 31,277,852 | 1.54 |
| 2026-09-16 | 3.13 | 3.18 | 3.20 | 3.13 | +0.32% | 3,088,800 | 9,785,290 | 0.50 |
| 2026-09-15 | 3.17 | 3.17 | 3.20 | 3.15 | +0.32% | 2,553,300 | 8,107,527 | 0.41 |
| 2026-09-14 | 3.19 | 3.16 | 3.24 | 3.16 | -0.94% | 4,015,400 | 12,815,655 | 0.64 |
| 2026-09-11 | 3.20 | 3.19 | 3.24 | 3.16 | -1.24% | 3,764,800 | 11,997,576 | 0.60 |
| 2026-09-10 | 3.20 | 3.23 | 3.26 | 3.17 | -0.62% | 3,760,600 | 12,092,108 | 0.60 |
| 2026-09-09 | 3.30 | 3.25 | 3.33 | 3.21 | -2.40% | 7,645,800 | 24,959,412 | 1.23 |
| 2026-09-08 | 3.27 | 3.33 | 3.47 | 3.27 | +1.83% | 11,609,300 | 39,201,528 | 1.86 |
| 2026-09-07 | 3.23 | 3.27 | 3.33 | 3.13 | +1.24% | 8,017,900 | 26,239,108 | 1.29 |
| 2026-09-04 | 3.22 | 3.23 | 3.27 | 3.10 | +0.62% | 14,829,100 | 47,244,632 | 2.38 |
| 2026-09-03 | 3.27 | 3.21 | 3.27 | 3.20 | -1.53% | 4,322,900 | 13,955,086 | 0.69 |
| 2026-09-02 | 3.31 | 3.26 | 3.31 | 3.23 | -2.40% | 5,870,200 | 19,123,844 | 0.94 |
| 2026-09-01 | 3.40 | 3.34 | 3.40 | 3.30 | -2.62% | 7,301,400 | 24,354,802 | 1.17 |
| 2026-08-31 | 3.50 | 3.43 | 3.55 | 3.37 | -2.00% | 6,287,000 | 21,475,376 | 1.01 |
| 2026-08-28 | 3.49 | 3.50 | 3.55 | 3.46 | -0.57% | 4,717,700 | 16,480,958 | 0.76 |
| 2026-08-27 | 3.36 | 3.52 | 3.58 | 3.33 | +4.76% | 9,249,400 | 31,938,148 | 1.48 |
| 2026-08-26 | 3.37 | 3.36 | 3.47 | 3.35 | -1.75% | 7,385,300 | 24,942,410 | 1.18 |
需要全历史数据与程序化访问？
查看 *ST起步 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=sh603557 获取全部历史日线。