*ST四通
sh603838 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）
12.33
涨跌幅
+2.24%
成交量
2,116,900 股
成交额
26,286,544 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 | 12.18 | 12.33 | 12.70 | 12.18 | +2.24% | 2,116,900 | 26,286,544 | 0.66 |
| 2026-10-13 | 12.22 | 12.06 | 12.48 | 11.82 | -1.71% | 1,590,600 | 19,255,384 | 0.50 |
| 2026-10-12 | 12.96 | 12.27 | 12.97 | 12.25 | -5.25% | 3,436,200 | 43,138,172 | 1.07 |
| 2026-10-09 | 12.00 | 12.95 | 12.95 | 11.90 | +10.03% | 4,301,800 | 53,996,268 | 1.34 |
| 2026-10-08 | 11.86 | 11.77 | 12.30 | 11.65 | -6.29% | 3,594,500 | 42,763,084 | 1.12 |
| 2026-09-30 | 12.58 | 12.56 | 12.70 | 12.32 | +0.88% | 1,225,200 | 15,332,150 | 0.38 |
| 2026-09-29 | 12.83 | 12.45 | 12.93 | 12.25 | -2.66% | 1,596,600 | 19,971,806 | 0.50 |
| 2026-09-28 | 13.38 | 12.79 | 13.38 | 12.60 | -3.40% | 1,827,000 | 23,352,690 | 0.57 |
| 2026-09-24 | 14.00 | 13.24 | 14.00 | 13.24 | -3.92% | 1,821,000 | 24,493,040 | 0.57 |
| 2026-09-23 | 13.93 | 13.78 | 13.99 | 13.54 | -0.58% | 1,138,700 | 15,713,354 | 0.36 |
| 2026-09-22 | 14.15 | 13.86 | 14.50 | 13.58 | -1.98% | 2,952,900 | 41,578,784 | 0.92 |
| 2026-09-21 | 13.78 | 14.14 | 14.33 | 13.75 | +2.54% | 2,674,100 | 37,453,944 | 0.84 |
| 2026-09-18 | 13.69 | 13.79 | 13.81 | 13.20 | +1.92% | 3,402,400 | 46,122,848 | 1.06 |
| 2026-09-17 | 12.30 | 13.53 | 13.53 | 12.11 | +10.00% | 4,599,500 | 59,888,448 | 1.44 |
| 2026-09-16 | 12.20 | 12.30 | 12.50 | 12.01 | +0.82% | 2,020,900 | 24,827,244 | 0.63 |
| 2026-09-15 | 12.94 | 12.20 | 13.20 | 12.20 | -6.15% | 3,214,600 | 40,681,464 | 1.00 |
| 2026-09-14 | 13.00 | 13.00 | 13.33 | 12.55 | +1.48% | 2,821,100 | 36,568,040 | 0.88 |
| 2026-09-11 | 12.36 | 12.81 | 12.88 | 12.07 | +3.31% | 2,722,800 | 33,998,272 | 0.85 |
| 2026-09-10 | 12.02 | 12.40 | 12.73 | 12.01 | +1.81% | 2,689,000 | 33,547,836 | 0.84 |
| 2026-09-09 | 11.81 | 12.18 | 12.24 | 11.81 | +2.10% | 1,777,500 | 21,412,896 | 0.56 |
| 2026-09-08 | 11.99 | 11.93 | 12.00 | 11.46 | +0.00% | 1,929,800 | 22,700,900 | 0.60 |
| 2026-09-07 | 11.88 | 11.93 | 12.81 | 11.83 | +0.85% | 5,002,000 | 61,343,900 | 1.56 |
| 2026-09-04 | 11.57 | 11.83 | 11.91 | 11.21 | +4.14% | 3,026,100 | 35,453,840 | 0.95 |
| 2026-09-03 | 11.58 | 11.36 | 11.87 | 10.80 | -1.82% | 4,787,200 | 53,290,632 | 1.50 |
| 2026-09-02 | 11.28 | 11.57 | 11.97 | 11.28 | -0.77% | 1,351,700 | 15,816,518 | 0.42 |
| 2026-09-01 | 11.99 | 11.66 | 12.10 | 11.52 | +0.09% | 2,713,000 | 32,001,504 | 0.85 |
| 2026-08-31 | 12.18 | 11.65 | 12.70 | 11.63 | -9.83% | 5,643,000 | 67,391,776 | 1.76 |
| 2026-08-28 | 13.00 | 12.92 | 13.16 | 12.59 | -2.93% | 3,199,900 | 41,122,320 | 1.00 |
| 2026-08-27 | 12.58 | 13.31 | 13.58 | 12.58 | +3.74% | 5,400,700 | 70,009,000 | 1.69 |
| 2026-08-26 | 11.66 | 12.83 | 12.83 | 11.55 | +10.03% | 5,360,400 | 66,152,464 | 1.68 |
需要全历史数据与程序化访问？
查看 *ST四通 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=sh603838 获取全部历史日线。