*ST正平
sh603843 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
-1.41%
成交量
8,617,100 股
成交额
48,808,416 元
换手率
1.23%
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 | 5.67 | 5.60 | 5.78 | 5.57 | -1.41% | 8,617,100 | 48,808,416 | 1.23 |
| 2026-10-13 | 5.45 | 5.68 | 5.77 | 5.45 | -0.70% | 10,338,300 | 58,122,500 | 1.48 |
| 2026-10-12 | 5.97 | 5.72 | 5.97 | 5.72 | -4.83% | 9,407,000 | 54,756,828 | 1.34 |
| 2026-10-09 | 5.85 | 6.01 | 6.13 | 5.57 | +1.86% | 16,797,300 | 97,341,688 | 2.40 |
| 2026-10-08 | 6.15 | 5.90 | 6.30 | 5.75 | -6.94% | 17,333,100 | 103,920,128 | 2.48 |
| 2026-09-30 | 6.18 | 6.34 | 6.41 | 6.18 | +2.59% | 9,562,100 | 60,326,524 | 1.37 |
| 2026-09-29 | 5.98 | 6.18 | 6.31 | 5.95 | +2.32% | 10,213,100 | 63,090,196 | 1.46 |
| 2026-09-28 | 6.33 | 6.04 | 6.40 | 6.04 | -4.58% | 10,387,900 | 64,344,828 | 1.48 |
| 2026-09-24 | 6.55 | 6.33 | 6.58 | 6.29 | -4.09% | 11,035,000 | 70,572,112 | 1.58 |
| 2026-09-23 | 6.33 | 6.60 | 6.75 | 6.18 | +2.80% | 19,682,200 | 127,519,968 | 2.81 |
| 2026-09-22 | 6.66 | 6.42 | 6.69 | 6.42 | -4.18% | 15,445,200 | 101,001,312 | 2.21 |
| 2026-09-21 | 6.90 | 6.70 | 6.90 | 6.68 | -2.47% | 11,550,000 | 77,773,416 | 1.65 |
| 2026-09-18 | 6.84 | 6.87 | 6.96 | 6.80 | +1.48% | 8,395,200 | 57,763,360 | 1.20 |
| 2026-09-17 | 6.63 | 6.77 | 6.93 | 6.60 | +1.35% | 10,150,300 | 68,774,992 | 1.45 |
| 2026-09-16 | 6.56 | 6.68 | 6.74 | 6.56 | -0.30% | 8,790,000 | 58,405,368 | 1.26 |
| 2026-09-15 | 6.77 | 6.70 | 6.87 | 6.68 | -1.18% | 7,245,300 | 48,954,748 | 1.04 |
| 2026-09-14 | 6.85 | 6.78 | 6.88 | 6.74 | -0.88% | 8,072,000 | 54,739,800 | 1.15 |
| 2026-09-11 | 6.70 | 6.84 | 6.90 | 6.70 | -0.73% | 10,397,200 | 70,680,616 | 1.49 |
| 2026-09-10 | 7.00 | 6.89 | 7.03 | 6.85 | -2.41% | 10,002,400 | 69,069,472 | 1.43 |
| 2026-09-09 | 6.95 | 7.06 | 7.15 | 6.88 | +0.71% | 13,223,600 | 92,306,360 | 1.89 |
| 2026-09-08 | 7.20 | 7.01 | 7.27 | 6.90 | -2.37% | 13,628,400 | 96,556,584 | 1.95 |
| 2026-09-07 | 7.06 | 7.18 | 7.26 | 7.04 | +0.14% | 8,510,600 | 60,984,948 | 1.22 |
| 2026-09-04 | 7.40 | 7.17 | 7.46 | 7.17 | -3.24% | 11,132,700 | 81,228,936 | 1.59 |
| 2026-09-03 | 7.33 | 7.41 | 7.52 | 7.31 | +0.41% | 8,838,100 | 65,619,136 | 1.26 |
| 2026-09-02 | 7.32 | 7.38 | 7.42 | 7.25 | +0.54% | 10,282,300 | 75,270,536 | 1.47 |
| 2026-09-01 | 7.50 | 7.34 | 7.58 | 7.23 | -1.74% | 14,438,100 | 105,968,864 | 2.06 |
| 2026-08-31 | 7.58 | 7.47 | 7.58 | 7.03 | -1.71% | 18,634,300 | 137,896,560 | 2.66 |
| 2026-08-28 | 7.89 | 7.60 | 8.17 | 7.51 | -2.44% | 25,565,200 | 201,400,256 | 3.65 |
| 2026-08-27 | 7.24 | 7.79 | 7.95 | 7.19 | +7.75% | 22,570,800 | 172,732,176 | 3.23 |
| 2026-08-26 | 7.24 | 7.23 | 7.31 | 7.15 | -0.69% | 8,234,000 | 59,538,236 | 1.18 |
需要全历史数据与程序化访问？
查看 *ST正平 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=sh603843 获取全部历史日线。