ST通脉
sh603559 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）
8.53
涨跌幅
-2.29%
成交量
5,861,900 股
成交额
50,269,192 元
换手率
1.46%
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 | 8.68 | 8.53 | 8.73 | 8.49 | -2.29% | 5,861,900 | 50,269,192 | 1.46 |
| 2026-10-13 | 8.27 | 8.73 | 8.79 | 8.21 | +2.46% | 7,040,100 | 60,315,420 | 1.75 |
| 2026-10-12 | 8.64 | 8.52 | 8.69 | 8.42 | -1.05% | 5,469,900 | 46,592,224 | 1.36 |
| 2026-10-09 | 8.54 | 8.61 | 8.66 | 8.15 | +0.00% | 9,221,400 | 77,399,680 | 2.30 |
| 2026-10-08 | 8.58 | 8.61 | 8.92 | 8.56 | +0.47% | 6,250,100 | 54,353,832 | 1.56 |
| 2026-09-30 | 8.89 | 8.57 | 8.89 | 8.55 | -2.72% | 6,383,000 | 55,277,084 | 1.59 |
| 2026-09-29 | 8.83 | 8.81 | 8.96 | 8.78 | -0.79% | 5,821,400 | 51,646,588 | 1.45 |
| 2026-09-28 | 9.03 | 8.88 | 9.05 | 8.72 | -2.31% | 8,683,700 | 76,959,320 | 2.16 |
| 2026-09-24 | 9.35 | 9.09 | 9.35 | 9.06 | -1.41% | 5,898,200 | 54,075,992 | 1.47 |
| 2026-09-23 | 9.72 | 9.22 | 9.77 | 9.21 | -5.44% | 12,759,800 | 119,430,240 | 3.18 |
| 2026-09-22 | 9.47 | 9.75 | 10.10 | 9.39 | +2.96% | 18,773,100 | 182,928,640 | 4.68 |
| 2026-09-21 | 9.35 | 9.47 | 9.47 | 9.21 | +1.39% | 10,433,500 | 97,473,968 | 2.60 |
| 2026-09-18 | 9.14 | 9.34 | 9.40 | 9.06 | +2.86% | 14,158,600 | 131,015,232 | 3.53 |
| 2026-09-17 | 9.04 | 9.08 | 9.10 | 8.80 | +0.44% | 12,322,300 | 110,588,384 | 3.07 |
| 2026-09-16 | 8.96 | 9.04 | 9.11 | 8.80 | +0.44% | 9,369,300 | 84,470,136 | 2.33 |
| 2026-09-15 | 9.05 | 9.00 | 9.24 | 8.96 | -0.77% | 10,658,000 | 96,744,864 | 2.66 |
| 2026-09-14 | 9.31 | 9.07 | 9.40 | 9.01 | -2.79% | 13,844,600 | 126,089,184 | 3.45 |
| 2026-09-11 | 9.75 | 9.33 | 9.79 | 9.32 | -5.57% | 18,803,600 | 178,348,704 | 4.69 |
| 2026-09-10 | 10.19 | 9.88 | 10.20 | 9.83 | -2.95% | 18,128,100 | 180,335,248 | 4.52 |
| 2026-09-09 | 10.84 | 10.18 | 10.86 | 10.10 | -5.74% | 23,094,400 | 240,405,776 | 5.76 |
| 2026-09-08 | 10.98 | 10.80 | 10.99 | 10.58 | +0.09% | 22,368,500 | 240,880,832 | 5.57 |
| 2026-09-07 | 10.71 | 10.79 | 10.80 | 10.33 | +2.08% | 24,225,600 | 256,366,160 | 6.04 |
| 2026-09-04 | 10.90 | 10.57 | 11.10 | 10.40 | -1.95% | 28,846,200 | 310,572,672 | 7.19 |
| 2026-09-03 | 10.82 | 10.78 | 11.18 | 10.62 | +0.84% | 35,240,700 | 383,076,320 | 8.78 |
| 2026-09-02 | 10.50 | 10.69 | 11.32 | 10.50 | -2.11% | 45,768,700 | 500,394,656 | 11.41 |
| 2026-09-01 | 10.54 | 10.92 | 11.58 | 10.20 | +3.61% | 60,170,700 | 652,061,248 | 14.99 |
| 2026-08-31 | 9.46 | 10.54 | 10.54 | 9.46 | +10.02% | 43,232,700 | 435,460,512 | 10.77 |
| 2026-08-28 | 8.73 | 9.58 | 9.58 | 8.70 | +9.99% | 28,195,600 | 266,944,400 | 7.03 |
| 2026-08-27 | 8.73 | 8.71 | 8.79 | 8.59 | -0.11% | 6,995,900 | 60,647,376 | 1.74 |
| 2026-08-26 | 9.01 | 8.72 | 9.04 | 8.72 | -3.54% | 8,565,200 | 75,832,000 | 2.13 |
需要全历史数据与程序化访问？
查看 ST通脉 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=sh603559 获取全部历史日线。