ST百利
sh603959 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）
4.02
涨跌幅
-1.47%
成交量
2,453,400 股
成交额
9,957,012 元
换手率
0.50%
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 | 4.05 | 4.02 | 4.10 | 4.02 | -1.47% | 2,453,400 | 9,957,012 | 0.50 |
| 2026-10-13 | 4.11 | 4.08 | 4.17 | 4.05 | -1.69% | 4,787,100 | 19,602,504 | 0.98 |
| 2026-10-12 | 4.36 | 4.15 | 4.36 | 4.14 | -2.81% | 3,734,600 | 15,775,440 | 0.76 |
| 2026-10-09 | 4.25 | 4.27 | 4.29 | 4.12 | +1.18% | 3,999,800 | 16,838,928 | 0.82 |
| 2026-10-08 | 4.14 | 4.22 | 4.30 | 4.14 | +3.18% | 5,861,700 | 24,812,272 | 1.20 |
| 2026-09-30 | 4.20 | 4.09 | 4.23 | 4.05 | -2.62% | 6,538,400 | 26,934,168 | 1.33 |
| 2026-09-29 | 4.20 | 4.20 | 4.29 | 4.19 | -0.47% | 3,360,400 | 14,206,944 | 0.69 |
| 2026-09-28 | 4.30 | 4.22 | 4.30 | 4.20 | -2.09% | 2,927,700 | 12,400,148 | 0.60 |
| 2026-09-24 | 4.39 | 4.31 | 4.42 | 4.27 | -1.82% | 4,127,000 | 17,843,478 | 0.84 |
| 2026-09-23 | 4.45 | 4.39 | 4.48 | 4.39 | -1.79% | 3,518,400 | 15,553,111 | 0.72 |
| 2026-09-22 | 4.38 | 4.47 | 4.50 | 4.35 | +1.82% | 5,879,100 | 25,919,872 | 1.20 |
| 2026-09-21 | 4.47 | 4.39 | 4.47 | 4.37 | -1.57% | 5,333,100 | 23,440,136 | 1.09 |
| 2026-09-18 | 4.51 | 4.46 | 4.57 | 4.46 | -1.55% | 5,316,600 | 23,886,568 | 1.08 |
| 2026-09-17 | 4.69 | 4.53 | 4.76 | 4.53 | -2.79% | 6,951,700 | 32,063,550 | 1.42 |
| 2026-09-16 | 4.43 | 4.66 | 4.77 | 4.42 | +4.02% | 11,171,800 | 51,674,808 | 2.28 |
| 2026-09-15 | 4.61 | 4.48 | 4.61 | 4.22 | -3.03% | 7,963,800 | 35,794,440 | 1.62 |
| 2026-09-14 | 4.65 | 4.62 | 4.74 | 4.54 | -0.22% | 10,005,800 | 46,087,504 | 2.04 |
| 2026-09-11 | 4.45 | 4.63 | 4.68 | 4.39 | +3.81% | 12,076,300 | 54,898,816 | 2.46 |
| 2026-09-10 | 4.42 | 4.46 | 4.49 | 4.38 | +0.68% | 5,161,300 | 22,870,592 | 1.05 |
| 2026-09-09 | 4.36 | 4.43 | 4.49 | 4.35 | +1.84% | 6,987,700 | 30,969,052 | 1.43 |
| 2026-09-08 | 4.39 | 4.35 | 4.39 | 4.33 | -0.23% | 7,305,400 | 31,845,276 | 1.49 |
| 2026-09-07 | 4.35 | 4.36 | 4.41 | 4.33 | +0.69% | 4,794,900 | 20,928,690 | 0.98 |
| 2026-09-04 | 4.34 | 4.33 | 4.41 | 4.31 | -0.23% | 7,225,100 | 31,446,692 | 1.47 |
| 2026-09-03 | 4.13 | 4.34 | 4.41 | 4.13 | +3.09% | 11,898,700 | 51,032,904 | 2.43 |
| 2026-09-02 | 4.21 | 4.21 | 4.27 | 4.17 | -0.24% | 6,236,100 | 26,247,100 | 1.27 |
| 2026-09-01 | 4.32 | 4.22 | 4.32 | 4.13 | -2.31% | 10,262,300 | 43,262,364 | 2.09 |
| 2026-08-31 | 4.36 | 4.32 | 4.43 | 4.30 | -0.46% | 8,244,300 | 35,904,012 | 1.68 |
| 2026-08-28 | 4.38 | 4.34 | 4.43 | 4.31 | -1.36% | 10,774,200 | 46,929,272 | 2.20 |
| 2026-08-27 | 4.47 | 4.40 | 4.55 | 4.28 | -5.58% | 20,960,700 | 92,155,552 | 4.28 |
| 2026-08-26 | 5.00 | 4.66 | 5.12 | 4.66 | -10.04% | 29,577,300 | 143,380,480 | 6.03 |
需要全历史数据与程序化访问？
查看 ST百利 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=sh603959 获取全部历史日线。