ST星农
sh603789 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）
5.73
涨跌幅
-1.04%
成交量
925,100 股
成交额
5,356,071 元
换手率
0.36%
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 | 5.83 | 5.73 | 5.85 | 5.72 | -1.04% | 925,100 | 5,356,071 | 0.36 |
| 2026-10-13 | 5.80 | 5.79 | 5.86 | 5.64 | -1.03% | 1,896,600 | 10,919,281 | 0.73 |
| 2026-10-12 | 5.96 | 5.85 | 5.96 | 5.84 | -1.85% | 1,635,300 | 9,632,052 | 0.63 |
| 2026-10-09 | 6.01 | 5.96 | 6.01 | 5.85 | -1.00% | 2,991,100 | 17,705,856 | 1.15 |
| 2026-10-08 | 5.83 | 6.02 | 6.30 | 5.78 | +3.08% | 4,976,100 | 29,960,088 | 1.91 |
| 2026-09-30 | 5.90 | 5.84 | 5.90 | 5.80 | -1.02% | 1,651,900 | 9,649,315 | 0.64 |
| 2026-09-29 | 5.85 | 5.90 | 5.92 | 5.85 | +0.00% | 1,408,600 | 8,303,625 | 0.54 |
| 2026-09-28 | 5.85 | 5.90 | 5.93 | 5.72 | +0.85% | 2,138,200 | 12,507,887 | 0.82 |
| 2026-09-24 | 5.94 | 5.85 | 5.98 | 5.85 | -1.68% | 2,173,000 | 12,795,346 | 0.84 |
| 2026-09-23 | 6.02 | 5.95 | 6.03 | 5.95 | -1.82% | 1,969,900 | 11,769,436 | 0.76 |
| 2026-09-22 | 6.03 | 6.06 | 6.08 | 5.96 | +0.50% | 2,711,500 | 16,290,281 | 1.04 |
| 2026-09-21 | 5.93 | 6.03 | 6.04 | 5.93 | +1.01% | 1,726,600 | 10,346,277 | 0.66 |
| 2026-09-18 | 5.94 | 5.97 | 6.01 | 5.91 | +0.84% | 1,585,300 | 9,464,819 | 0.61 |
| 2026-09-17 | 5.93 | 5.92 | 5.98 | 5.88 | -0.34% | 1,056,500 | 6,256,027 | 0.41 |
| 2026-09-16 | 5.86 | 5.94 | 5.97 | 5.84 | +1.37% | 1,991,400 | 11,813,752 | 0.77 |
| 2026-09-15 | 5.97 | 5.86 | 5.99 | 5.86 | -1.01% | 1,861,300 | 11,008,720 | 0.72 |
| 2026-09-14 | 5.93 | 5.92 | 5.98 | 5.88 | -1.00% | 1,681,600 | 9,947,857 | 0.65 |
| 2026-09-11 | 6.00 | 5.98 | 6.07 | 5.83 | -1.16% | 3,763,800 | 22,281,284 | 1.45 |
| 2026-09-10 | 6.05 | 6.05 | 6.09 | 5.99 | -0.66% | 2,608,100 | 15,742,123 | 1.00 |
| 2026-09-09 | 6.24 | 6.09 | 6.31 | 6.08 | -2.09% | 3,261,900 | 20,071,516 | 1.25 |
| 2026-09-08 | 6.20 | 6.22 | 6.23 | 6.15 | +0.32% | 1,985,400 | 12,300,811 | 0.76 |
| 2026-09-07 | 6.13 | 6.20 | 6.31 | 6.13 | +1.14% | 2,870,700 | 17,896,012 | 1.10 |
| 2026-09-04 | 6.16 | 6.13 | 6.28 | 6.13 | -1.29% | 2,235,600 | 13,836,873 | 0.86 |
| 2026-09-03 | 6.26 | 6.21 | 6.34 | 6.18 | -1.11% | 2,585,300 | 16,131,580 | 0.99 |
| 2026-09-02 | 6.34 | 6.28 | 6.36 | 6.22 | -1.41% | 4,054,300 | 25,396,336 | 1.56 |
| 2026-09-01 | 6.38 | 6.37 | 6.55 | 6.34 | -0.31% | 4,326,800 | 27,953,872 | 1.66 |
| 2026-08-31 | 6.24 | 6.39 | 6.44 | 6.21 | +2.73% | 4,257,500 | 27,068,938 | 1.64 |
| 2026-08-28 | 6.28 | 6.22 | 6.43 | 6.19 | -1.43% | 4,322,800 | 27,287,960 | 1.66 |
| 2026-08-27 | 6.20 | 6.31 | 6.37 | 6.14 | +1.12% | 3,320,600 | 20,867,376 | 1.28 |
| 2026-08-26 | 6.15 | 6.24 | 6.24 | 6.15 | +1.13% | 1,948,900 | 12,093,596 | 0.75 |
需要全历史数据与程序化访问？
查看 ST星农 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=sh603789 获取全部历史日线。