*ST利达
sh603828 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）
5.60
涨跌幅
-2.27%
成交量
1,378,800 股
成交额
7,805,228 元
换手率
0.23%
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 | 5.62 | 5.60 | 5.79 | 5.60 | -2.27% | 1,378,800 | 7,805,228 | 0.23 |
| 2026-10-13 | 5.38 | 5.73 | 5.85 | 5.26 | +3.43% | 3,346,100 | 19,003,034 | 0.56 |
| 2026-10-12 | 5.80 | 5.54 | 5.80 | 5.30 | -4.81% | 3,933,800 | 21,611,566 | 0.66 |
| 2026-10-09 | 6.05 | 5.82 | 6.05 | 5.40 | -2.35% | 3,717,300 | 21,171,122 | 0.62 |
| 2026-10-08 | 6.28 | 5.96 | 6.32 | 5.95 | -3.72% | 3,648,800 | 22,036,980 | 0.61 |
| 2026-09-30 | 6.02 | 6.19 | 6.20 | 5.98 | +3.17% | 3,111,000 | 19,095,732 | 0.52 |
| 2026-09-29 | 6.14 | 6.00 | 6.16 | 6.00 | -2.28% | 1,769,500 | 10,752,996 | 0.30 |
| 2026-09-28 | 6.23 | 6.14 | 6.33 | 6.05 | +0.66% | 2,927,800 | 18,087,894 | 0.49 |
| 2026-09-24 | 6.20 | 6.10 | 6.26 | 6.06 | -0.97% | 2,392,200 | 14,684,115 | 0.40 |
| 2026-09-23 | 6.11 | 6.16 | 6.18 | 6.04 | +0.82% | 2,386,900 | 14,610,497 | 0.40 |
| 2026-09-22 | 6.04 | 6.11 | 6.27 | 5.97 | +0.83% | 6,237,900 | 38,409,724 | 1.05 |
| 2026-09-21 | 5.65 | 6.06 | 6.08 | 5.61 | +8.02% | 5,601,200 | 32,908,852 | 0.94 |
| 2026-09-18 | 5.58 | 5.61 | 5.69 | 5.55 | +0.18% | 1,106,000 | 6,199,853 | 0.19 |
| 2026-09-17 | 5.50 | 5.60 | 5.67 | 5.49 | +1.27% | 1,602,600 | 8,935,205 | 0.27 |
| 2026-09-16 | 5.60 | 5.53 | 5.62 | 5.50 | +0.18% | 1,160,100 | 6,445,358 | 0.19 |
| 2026-09-15 | 5.70 | 5.52 | 5.70 | 5.50 | -2.13% | 1,919,700 | 10,665,144 | 0.32 |
| 2026-09-14 | 5.67 | 5.64 | 5.90 | 5.64 | -0.88% | 2,830,500 | 16,326,818 | 0.47 |
| 2026-09-11 | 5.68 | 5.69 | 5.79 | 5.45 | +0.53% | 2,238,000 | 12,686,651 | 0.38 |
| 2026-09-10 | 5.65 | 5.66 | 5.75 | 5.61 | -0.88% | 2,218,700 | 12,559,442 | 0.37 |
| 2026-09-09 | 5.73 | 5.71 | 5.80 | 5.34 | +0.35% | 4,948,100 | 27,585,636 | 0.83 |
| 2026-09-08 | 5.55 | 5.69 | 5.87 | 5.39 | +6.36% | 7,088,800 | 40,130,452 | 1.19 |
| 2026-09-07 | 5.40 | 5.35 | 5.40 | 5.15 | +3.68% | 3,700,100 | 19,538,462 | 0.62 |
| 2026-09-04 | 5.02 | 5.16 | 5.21 | 5.02 | +0.98% | 2,170,700 | 11,160,211 | 0.36 |
| 2026-09-03 | 5.20 | 5.11 | 5.23 | 5.03 | +0.59% | 1,763,000 | 9,021,793 | 0.30 |
| 2026-09-02 | 5.06 | 5.08 | 5.12 | 4.99 | +0.59% | 1,275,100 | 6,447,794 | 0.21 |
| 2026-09-01 | 5.13 | 5.05 | 5.30 | 5.05 | -2.70% | 2,157,700 | 11,064,459 | 0.36 |
| 2026-08-31 | 5.10 | 5.19 | 5.44 | 5.09 | +0.00% | 3,204,400 | 16,934,318 | 0.54 |
| 2026-08-28 | 5.07 | 5.19 | 5.37 | 5.02 | +3.39% | 2,963,200 | 15,506,505 | 0.50 |
| 2026-08-27 | 5.04 | 5.02 | 5.11 | 4.99 | -2.52% | 2,679,100 | 13,479,173 | 0.45 |
| 2026-08-26 | 5.39 | 5.15 | 5.39 | 5.12 | -3.20% | 3,730,800 | 19,394,412 | 0.63 |
需要全历史数据与程序化访问？
查看 *ST利达 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=sh603828 获取全部历史日线。