ST东尼

sh603595 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）

30.29

涨跌幅

+1.64%

成交量

1,748,000 股

成交额

52,664,636 元

换手率

0.75%

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	29.78	30.29	30.86	29.56	+1.64%	1,748,000	52,664,636	0.75
2026-10-13	28.50	29.80	30.33	28.20	+0.47%	1,547,200	45,076,072	0.67
2026-10-12	30.99	29.66	30.99	29.08	-1.13%	1,051,700	31,237,114	0.45
2026-10-09	30.80	30.00	30.92	29.31	-3.23%	1,932,200	57,990,856	0.83
2026-10-08	31.02	31.00	32.34	31.00	-0.06%	1,194,200	37,764,124	0.51
2026-09-30	31.51	31.02	32.17	30.98	-1.52%	1,534,700	48,401,780	0.66
2026-09-29	29.97	31.50	31.88	29.90	+2.94%	1,999,100	61,744,012	0.86
2026-09-28	32.85	30.60	32.85	30.51	-5.99%	2,036,700	63,300,256	0.88
2026-09-24	33.26	32.55	33.41	32.36	-2.25%	1,446,300	47,343,424	0.62
2026-09-23	33.41	33.30	33.85	32.92	-0.27%	1,750,500	58,397,660	0.75
2026-09-22	32.70	33.39	33.74	32.35	+2.87%	2,796,200	93,397,856	1.20
2026-09-21	32.00	32.46	32.89	32.00	+1.76%	1,701,800	55,174,568	0.73
2026-09-18	33.60	31.90	33.60	31.06	-3.60%	3,879,800	125,631,864	1.67
2026-09-17	32.71	33.09	33.38	32.50	-0.48%	1,848,500	60,959,716	0.80
2026-09-16	32.34	33.25	33.99	31.96	+2.62%	2,605,700	86,597,944	1.12
2026-09-15	32.00	32.40	33.15	31.50	+3.48%	2,686,400	87,448,272	1.16
2026-09-14	31.09	31.31	31.77	30.50	+0.48%	1,360,200	42,373,640	0.59
2026-09-11	31.44	31.16	31.96	30.33	-1.55%	2,507,000	77,686,160	1.08
2026-09-10	29.33	31.65	32.10	29.33	+5.85%	3,653,800	114,200,672	1.57
2026-09-09	30.35	29.90	30.69	29.53	-1.32%	1,744,200	52,084,480	0.75
2026-09-08	30.84	30.30	30.98	29.91	-1.85%	1,884,000	57,316,820	0.81
2026-09-07	30.45	30.87	31.34	30.00	+3.31%	2,590,800	79,471,640	1.11
2026-09-04	30.70	29.88	31.32	29.82	-2.67%	2,958,000	90,194,480	1.27
2026-09-03	30.57	30.70	31.60	29.56	+1.52%	5,119,500	157,119,808	2.20
2026-09-02	27.48	30.24	30.24	27.48	+10.00%	4,921,700	142,337,840	2.12
2026-09-01	26.31	27.49	27.85	26.31	+3.93%	2,404,400	65,127,440	1.03
2026-08-31	26.07	26.45	26.86	25.60	+0.46%	2,436,500	64,503,556	1.05
2026-08-28	26.76	26.33	27.55	26.33	-2.05%	1,424,800	37,918,296	0.61
2026-08-27	25.10	26.88	26.88	25.10	+2.60%	2,158,400	56,678,844	0.93
2026-08-26	26.70	26.20	26.98	26.20	-1.87%	1,680,600	44,387,848	0.72

需要全历史数据与程序化访问？查看 ST东尼日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603595 获取全部历史日线。