ST华扬
sh603825 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）
6.96
涨跌幅
-2.25%
成交量
890,000 股
成交额
6,285,674 元
换手率
0.35%
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 | 7.16 | 6.96 | 7.16 | 6.96 | -2.25% | 890,000 | 6,285,674 | 0.35 |
| 2026-10-13 | 7.10 | 7.12 | 7.16 | 6.99 | -0.14% | 1,045,200 | 7,375,440 | 0.41 |
| 2026-10-12 | 7.24 | 7.13 | 7.28 | 7.13 | -1.66% | 729,300 | 5,242,783 | 0.29 |
| 2026-10-09 | 7.39 | 7.25 | 7.42 | 7.12 | -2.29% | 2,287,900 | 16,500,883 | 0.90 |
| 2026-10-08 | 7.56 | 7.42 | 7.61 | 7.38 | -2.50% | 1,363,800 | 10,224,209 | 0.54 |
| 2026-09-30 | 7.64 | 7.61 | 7.64 | 7.51 | +0.40% | 1,202,000 | 9,092,932 | 0.47 |
| 2026-09-29 | 7.45 | 7.58 | 7.64 | 7.45 | +0.53% | 1,691,000 | 12,726,921 | 0.67 |
| 2026-09-28 | 7.79 | 7.54 | 7.79 | 7.50 | -3.46% | 1,530,900 | 11,607,336 | 0.60 |
| 2026-09-24 | 7.79 | 7.81 | 7.87 | 7.75 | +0.13% | 1,209,600 | 9,433,154 | 0.48 |
| 2026-09-23 | 7.85 | 7.80 | 7.85 | 7.77 | -0.89% | 776,000 | 6,059,837 | 0.31 |
| 2026-09-22 | 7.85 | 7.87 | 7.90 | 7.75 | +0.38% | 1,908,100 | 14,942,165 | 0.75 |
| 2026-09-21 | 7.85 | 7.84 | 7.93 | 7.79 | +0.26% | 1,136,800 | 8,931,866 | 0.45 |
| 2026-09-18 | 7.63 | 7.82 | 7.83 | 7.62 | +1.56% | 1,644,700 | 12,718,661 | 0.65 |
| 2026-09-17 | 7.71 | 7.70 | 7.76 | 7.52 | -0.65% | 2,490,800 | 19,004,428 | 0.98 |
| 2026-09-16 | 7.72 | 7.75 | 7.80 | 7.60 | -0.13% | 1,392,000 | 10,738,067 | 0.55 |
| 2026-09-15 | 8.07 | 7.76 | 8.07 | 7.76 | -3.72% | 3,128,900 | 24,467,040 | 1.24 |
| 2026-09-14 | 8.13 | 8.06 | 8.22 | 8.01 | -1.95% | 2,111,900 | 17,049,328 | 0.83 |
| 2026-09-11 | 8.21 | 8.22 | 8.25 | 7.99 | -1.20% | 2,222,600 | 17,978,838 | 0.88 |
| 2026-09-10 | 8.40 | 8.32 | 8.45 | 8.00 | -0.95% | 3,017,300 | 24,757,678 | 1.19 |
| 2026-09-09 | 8.41 | 8.40 | 8.51 | 8.36 | -0.36% | 1,757,700 | 14,778,554 | 0.69 |
| 2026-09-08 | 8.38 | 8.43 | 8.46 | 8.27 | +0.48% | 2,528,100 | 21,170,412 | 1.00 |
| 2026-09-07 | 8.49 | 8.39 | 8.56 | 8.35 | -0.47% | 2,169,000 | 18,302,610 | 0.86 |
| 2026-09-04 | 8.45 | 8.43 | 8.54 | 8.41 | -0.47% | 2,633,800 | 22,342,400 | 1.04 |
| 2026-09-03 | 8.70 | 8.47 | 8.70 | 8.43 | -1.97% | 2,681,600 | 22,849,216 | 1.06 |
| 2026-09-02 | 8.64 | 8.64 | 8.75 | 8.60 | -0.69% | 2,139,500 | 18,595,374 | 0.84 |
| 2026-09-01 | 8.62 | 8.70 | 8.72 | 8.53 | +0.35% | 2,507,700 | 21,692,698 | 0.99 |
| 2026-08-31 | 8.42 | 8.67 | 8.72 | 8.32 | +2.24% | 3,492,500 | 29,883,568 | 1.38 |
| 2026-08-28 | 8.16 | 8.48 | 8.50 | 8.15 | +3.79% | 4,589,300 | 38,560,924 | 1.81 |
| 2026-08-27 | 8.12 | 8.17 | 8.18 | 8.10 | -0.12% | 1,210,600 | 9,863,789 | 0.48 |
| 2026-08-26 | 8.22 | 8.18 | 8.28 | 8.09 | +0.86% | 1,938,400 | 15,821,740 | 0.77 |
需要全历史数据与程序化访问？
查看 ST华扬 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=sh603825 获取全部历史日线。