ST金鸿顺

sh603922 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）

10.70

涨跌幅

-3.86%

成交量

797,600 股

成交额

8,619,681 元

换手率

0.45%

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	10.82	10.70	11.17	10.60	-3.86%	797,600	8,619,681	0.45
2026-10-13	11.11	11.13	11.18	10.62	+0.09%	908,300	9,893,022	0.51
2026-10-12	11.46	11.12	11.46	11.08	-2.28%	482,000	5,401,189	0.27
2026-10-09	11.40	11.38	11.68	11.00	-0.78%	1,056,700	11,971,645	0.59
2026-10-08	12.02	11.47	12.02	11.24	-4.58%	2,082,600	23,915,774	1.16
2026-09-30	11.99	12.02	12.07	11.68	-1.07%	639,700	7,610,300	0.36
2026-09-29	11.83	12.15	12.19	11.64	+2.97%	1,053,900	12,560,538	0.59
2026-09-28	12.10	11.80	12.13	11.76	-2.72%	808,700	9,640,780	0.45
2026-09-24	12.79	12.13	12.79	12.13	-4.49%	651,400	8,080,121	0.36
2026-09-23	12.63	12.70	12.85	12.51	+0.32%	664,800	8,412,698	0.37
2026-09-22	12.55	12.66	12.76	12.48	-0.71%	948,500	11,933,064	0.53
2026-09-21	12.86	12.75	12.95	12.62	-0.93%	613,900	7,841,534	0.34
2026-09-18	13.11	12.87	13.38	12.68	-0.39%	1,024,300	13,216,443	0.57
2026-09-17	12.73	12.92	13.10	12.70	+1.49%	778,200	10,025,735	0.43
2026-09-16	12.69	12.73	12.99	12.40	-1.77%	1,581,200	20,030,426	0.88
2026-09-15	12.80	12.96	13.25	12.78	-1.07%	971,500	12,606,850	0.54
2026-09-14	13.10	13.10	13.63	12.96	+0.08%	1,171,800	15,514,431	0.65
2026-09-11	13.59	13.09	13.59	13.09	-4.03%	1,183,000	15,664,921	0.66
2026-09-10	13.62	13.64	14.18	13.50	-2.57%	817,000	11,311,369	0.46
2026-09-09	14.39	14.00	14.49	13.96	-2.78%	767,200	10,838,381	0.43
2026-09-08	14.14	14.40	14.49	13.82	+1.77%	1,018,100	14,467,549	0.57
2026-09-07	14.22	14.15	14.80	14.03	+0.14%	798,500	11,505,631	0.45
2026-09-04	14.06	14.13	14.38	13.92	+0.50%	744,700	10,507,971	0.42
2026-09-03	14.65	14.06	14.74	14.06	-3.70%	1,324,900	18,999,348	0.74
2026-09-02	14.86	14.60	14.97	14.60	-2.67%	1,197,200	17,636,732	0.67
2026-09-01	14.90	15.00	15.29	14.61	+0.40%	1,756,100	26,322,008	0.98
2026-08-31	13.90	14.94	15.33	13.82	+7.17%	3,728,300	55,539,064	2.08
2026-08-28	14.08	13.94	14.08	13.75	+0.43%	988,700	13,698,896	0.55
2026-08-27	13.71	13.88	14.06	13.71	-0.22%	1,133,900	15,731,394	0.63
2026-08-26	13.80	13.91	13.94	13.55	+0.51%	922,800	12,727,509	0.52

需要全历史数据与程序化访问？查看 ST金鸿顺日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603922 获取全部历史日线。