*ST原尚

sh603813 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）

24.26

涨跌幅

-1.70%

成交量

694,100 股

成交额

16,959,720 元

换手率

0.66%

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	24.50	24.26	25.40	24.03	-1.70%	694,100	16,959,720	0.66
2026-10-13	24.62	24.68	25.15	22.39	+0.00%	915,400	22,208,758	0.87
2026-10-12	25.97	24.68	25.98	24.36	-3.93%	683,800	16,955,112	0.65
2026-10-09	26.10	25.69	26.10	24.19	-0.70%	680,100	17,136,368	0.65
2026-10-08	25.95	25.87	27.00	25.50	-0.19%	788,500	20,631,146	0.75
2026-09-30	26.09	25.92	26.39	25.75	+0.04%	439,200	11,426,680	0.42
2026-09-29	25.78	25.91	26.40	25.60	+0.08%	516,100	13,457,827	0.49
2026-09-28	26.99	25.89	27.00	25.75	-3.11%	786,700	20,700,240	0.75
2026-09-24	25.13	26.72	27.00	25.13	+4.78%	1,050,800	27,761,860	1.00
2026-09-23	26.96	25.50	27.29	25.50	-5.97%	1,041,200	27,215,572	0.99
2026-09-22	26.66	27.12	28.30	26.50	+1.69%	1,243,500	34,198,336	1.18
2026-09-21	27.71	26.67	28.24	26.61	+0.98%	956,700	26,051,138	0.91
2026-09-18	26.50	26.41	27.01	26.33	-0.23%	673,600	17,991,632	0.64
2026-09-17	26.40	26.47	26.80	25.95	+0.27%	671,700	17,686,062	0.64
2026-09-16	26.38	26.40	26.50	25.40	+1.15%	1,043,500	27,104,704	0.99
2026-09-15	26.65	26.10	27.24	26.10	-2.06%	658,000	17,541,016	0.63
2026-09-14	27.47	26.65	27.67	26.55	-3.30%	841,400	22,684,008	0.80
2026-09-11	27.23	27.56	27.65	26.00	+0.18%	910,100	24,340,140	0.87
2026-09-10	27.77	27.51	28.11	27.10	+1.03%	1,115,500	30,902,548	1.06
2026-09-09	27.22	27.23	27.40	26.65	+0.04%	695,000	18,837,496	0.66
2026-09-08	27.87	27.22	27.99	27.03	-1.59%	665,700	18,247,886	0.63
2026-09-07	27.55	27.66	28.33	27.03	+0.40%	622,100	17,296,138	0.59
2026-09-04	28.65	27.55	28.88	27.53	-2.89%	717,100	20,171,796	0.68
2026-09-03	29.11	28.37	29.23	28.20	-1.25%	516,800	14,815,678	0.49
2026-09-02	29.00	28.73	29.00	28.10	-0.79%	541,000	15,452,036	0.52
2026-09-01	28.22	28.96	29.68	28.22	+1.61%	854,200	24,710,374	0.81
2026-08-31	28.90	28.50	29.48	28.01	-2.50%	831,600	23,743,640	0.79
2026-08-28	28.99	29.23	29.56	28.02	+3.65%	1,148,300	33,552,548	1.09
2026-08-27	28.68	28.20	29.19	27.88	-2.62%	875,900	24,893,060	0.83
2026-08-26	28.76	28.96	29.30	28.02	+0.73%	709,100	20,341,828	0.68

需要全历史数据与程序化访问？查看 *ST原尚日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603813 获取全部历史日线。