ST嘉澳
sh603822 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）
70.24
涨跌幅
+1.18%
成交量
1,117,500 股
成交额
78,386,512 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 | 69.43 | 70.24 | 70.66 | 68.81 | +1.18% | 1,117,500 | 78,386,512 | 1.46 |
| 2026-10-13 | 67.90 | 69.42 | 69.90 | 67.28 | +1.64% | 895,600 | 61,985,420 | 1.17 |
| 2026-10-12 | 67.00 | 68.30 | 68.80 | 66.01 | +1.07% | 572,000 | 38,500,324 | 0.75 |
| 2026-10-09 | 68.00 | 67.58 | 68.60 | 66.39 | -0.62% | 694,200 | 46,765,448 | 0.91 |
| 2026-10-08 | 64.52 | 68.00 | 70.01 | 64.05 | +5.43% | 1,077,500 | 72,546,272 | 1.41 |
| 2026-09-30 | 62.68 | 64.50 | 64.85 | 62.30 | +2.87% | 405,700 | 25,941,040 | 0.53 |
| 2026-09-29 | 62.51 | 62.70 | 63.46 | 62.00 | -0.37% | 275,500 | 17,262,292 | 0.36 |
| 2026-09-28 | 62.02 | 62.93 | 63.50 | 62.02 | +0.82% | 396,500 | 24,901,610 | 0.52 |
| 2026-09-24 | 62.65 | 62.42 | 63.83 | 62.00 | -0.37% | 290,000 | 18,189,232 | 0.38 |
| 2026-09-23 | 64.01 | 62.65 | 64.84 | 62.62 | -2.49% | 447,900 | 28,459,580 | 0.59 |
| 2026-09-22 | 65.68 | 64.25 | 66.20 | 63.33 | -2.95% | 696,500 | 44,784,104 | 0.91 |
| 2026-09-21 | 67.00 | 66.20 | 67.49 | 65.66 | +0.30% | 302,000 | 20,001,508 | 0.40 |
| 2026-09-18 | 65.53 | 66.00 | 67.09 | 65.21 | +0.08% | 657,700 | 43,556,432 | 0.86 |
| 2026-09-17 | 62.17 | 65.95 | 65.99 | 61.70 | +5.72% | 828,000 | 53,415,316 | 1.08 |
| 2026-09-16 | 61.55 | 62.38 | 62.47 | 61.50 | +0.34% | 250,200 | 15,555,592 | 0.33 |
| 2026-09-15 | 62.58 | 62.17 | 63.16 | 61.87 | -0.66% | 301,300 | 18,759,068 | 0.39 |
| 2026-09-14 | 62.49 | 62.58 | 62.93 | 61.45 | +0.43% | 384,700 | 23,943,988 | 0.50 |
| 2026-09-11 | 63.50 | 62.31 | 63.77 | 61.58 | -2.00% | 517,500 | 32,191,868 | 0.68 |
| 2026-09-10 | 63.30 | 63.58 | 63.89 | 62.03 | +0.54% | 548,200 | 34,479,932 | 0.72 |
| 2026-09-09 | 65.58 | 63.24 | 65.58 | 63.06 | -3.51% | 612,400 | 39,277,084 | 0.80 |
| 2026-09-08 | 63.87 | 65.54 | 66.08 | 63.76 | +2.41% | 661,400 | 42,944,912 | 0.87 |
| 2026-09-07 | 66.45 | 64.00 | 67.58 | 63.84 | -3.73% | 902,000 | 59,299,800 | 1.18 |
| 2026-09-04 | 65.98 | 66.48 | 68.00 | 65.61 | -0.03% | 863,600 | 57,696,120 | 1.13 |
| 2026-09-03 | 66.20 | 66.50 | 67.82 | 66.00 | -0.33% | 1,150,100 | 76,915,200 | 1.51 |
| 2026-09-02 | 62.51 | 66.72 | 67.12 | 61.95 | +6.38% | 1,803,200 | 117,234,112 | 2.36 |
| 2026-09-01 | 61.46 | 62.72 | 62.90 | 61.46 | +1.11% | 823,700 | 51,081,412 | 1.08 |
| 2026-08-31 | 61.80 | 62.03 | 63.50 | 60.08 | +0.83% | 1,206,900 | 74,993,168 | 1.58 |
| 2026-08-28 | 57.59 | 61.52 | 62.77 | 57.29 | +6.82% | 1,753,800 | 105,846,720 | 2.30 |
| 2026-08-27 | 57.18 | 57.59 | 57.79 | 56.76 | +0.72% | 504,100 | 28,929,700 | 0.66 |
| 2026-08-26 | 57.43 | 57.18 | 58.44 | 57.03 | -0.56% | 502,900 | 28,923,968 | 0.66 |
需要全历史数据与程序化访问？
查看 ST嘉澳 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=sh603822 获取全部历史日线。