ST智知
sh603869 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）
7.98
涨跌幅
-0.62%
成交量
517,400 股
成交额
4,140,388 元
换手率
0.11%
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 | 8.02 | 7.98 | 8.09 | 7.92 | -0.62% | 517,400 | 4,140,388 | 0.11 |
| 2026-10-13 | 8.03 | 8.03 | 8.13 | 7.91 | -0.99% | 582,100 | 4,656,022 | 0.12 |
| 2026-10-12 | 8.27 | 8.11 | 8.27 | 8.10 | -2.05% | 404,800 | 3,299,640 | 0.08 |
| 2026-10-09 | 8.36 | 8.28 | 8.36 | 8.10 | -1.43% | 708,100 | 5,806,482 | 0.14 |
| 2026-10-08 | 8.65 | 8.40 | 8.65 | 8.40 | -2.33% | 525,900 | 4,484,991 | 0.11 |
| 2026-09-30 | 8.55 | 8.60 | 8.67 | 8.54 | -0.23% | 416,500 | 3,573,079 | 0.09 |
| 2026-09-29 | 8.37 | 8.62 | 8.65 | 8.37 | +2.99% | 685,300 | 5,865,243 | 0.14 |
| 2026-09-28 | 8.52 | 8.37 | 8.52 | 8.34 | -1.76% | 477,100 | 4,003,960 | 0.10 |
| 2026-09-24 | 8.54 | 8.52 | 8.59 | 8.51 | -0.23% | 348,800 | 2,978,371 | 0.07 |
| 2026-09-23 | 8.61 | 8.54 | 8.61 | 8.51 | -0.47% | 310,500 | 2,655,463 | 0.06 |
| 2026-09-22 | 8.65 | 8.58 | 8.65 | 8.53 | -0.23% | 442,200 | 3,790,611 | 0.09 |
| 2026-09-21 | 8.50 | 8.60 | 8.60 | 8.46 | +1.30% | 989,700 | 8,455,769 | 0.20 |
| 2026-09-18 | 8.44 | 8.49 | 8.54 | 8.33 | +1.56% | 387,100 | 3,268,958 | 0.08 |
| 2026-09-17 | 8.48 | 8.36 | 8.48 | 8.31 | -1.18% | 482,800 | 4,038,463 | 0.10 |
| 2026-09-16 | 8.42 | 8.46 | 8.50 | 8.42 | -0.24% | 260,000 | 2,200,029 | 0.05 |
| 2026-09-15 | 8.64 | 8.48 | 8.64 | 8.48 | -1.28% | 502,600 | 4,285,464 | 0.10 |
| 2026-09-14 | 8.50 | 8.59 | 8.64 | 8.50 | +0.12% | 233,800 | 2,006,286 | 0.05 |
| 2026-09-11 | 8.70 | 8.58 | 8.70 | 8.49 | -1.61% | 758,300 | 6,475,579 | 0.16 |
| 2026-09-10 | 8.75 | 8.72 | 8.78 | 8.57 | -0.46% | 976,400 | 8,472,012 | 0.20 |
| 2026-09-09 | 8.88 | 8.76 | 8.93 | 8.76 | -2.01% | 567,100 | 5,007,973 | 0.12 |
| 2026-09-08 | 9.00 | 8.94 | 9.04 | 8.91 | -0.89% | 640,600 | 5,732,627 | 0.13 |
| 2026-09-07 | 8.96 | 9.02 | 9.05 | 8.91 | +0.33% | 613,900 | 5,514,138 | 0.13 |
| 2026-09-04 | 8.90 | 8.99 | 9.00 | 8.90 | +0.67% | 704,200 | 6,307,435 | 0.14 |
| 2026-09-03 | 8.96 | 8.93 | 9.04 | 8.82 | -0.56% | 907,300 | 8,093,826 | 0.19 |
| 2026-09-02 | 8.84 | 8.98 | 8.98 | 8.73 | +0.90% | 862,800 | 7,620,117 | 0.18 |
| 2026-09-01 | 8.78 | 8.90 | 8.91 | 8.72 | +1.37% | 709,900 | 6,290,451 | 0.15 |
| 2026-08-31 | 8.73 | 8.78 | 8.78 | 8.65 | +0.23% | 634,400 | 5,529,585 | 0.13 |
| 2026-08-28 | 8.70 | 8.76 | 8.80 | 8.66 | +0.46% | 632,700 | 5,530,748 | 0.13 |
| 2026-08-27 | 8.70 | 8.72 | 8.74 | 8.63 | -0.23% | 607,400 | 5,261,317 | 0.12 |
| 2026-08-26 | 8.70 | 8.74 | 8.78 | 8.66 | +0.11% | 358,200 | 3,124,407 | 0.07 |
需要全历史数据与程序化访问？
查看 ST智知 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=sh603869 获取全部历史日线。