盛泰集团
sh605138 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）
5.99
涨跌幅
-2.76%
成交量
3,681,000 股
成交额
22,366,382 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 | 6.15 | 5.99 | 6.25 | 5.99 | -2.76% | 3,681,000 | 22,366,382 | 0.66 |
| 2026-10-13 | 6.05 | 6.16 | 6.21 | 5.92 | +1.15% | 2,988,700 | 18,190,694 | 0.54 |
| 2026-10-12 | 6.21 | 6.09 | 6.21 | 6.08 | -1.46% | 2,425,500 | 14,890,209 | 0.44 |
| 2026-10-09 | 6.12 | 6.18 | 6.23 | 6.00 | +0.49% | 3,197,500 | 19,540,428 | 0.58 |
| 2026-10-08 | 6.24 | 6.15 | 6.29 | 6.10 | -0.65% | 2,948,000 | 18,223,852 | 0.53 |
| 2026-09-30 | 6.19 | 6.19 | 6.23 | 6.11 | +0.16% | 2,419,300 | 14,942,462 | 0.44 |
| 2026-09-29 | 6.17 | 6.18 | 6.22 | 6.04 | +1.31% | 3,699,400 | 22,761,924 | 0.67 |
| 2026-09-28 | 6.18 | 6.10 | 6.22 | 6.06 | -0.97% | 3,230,100 | 19,748,028 | 0.58 |
| 2026-09-24 | 6.18 | 6.16 | 6.29 | 6.12 | -0.81% | 2,914,800 | 18,011,576 | 0.52 |
| 2026-09-23 | 6.14 | 6.21 | 6.21 | 6.06 | +0.98% | 2,650,200 | 16,217,825 | 0.48 |
| 2026-09-22 | 6.17 | 6.15 | 6.19 | 6.04 | +0.33% | 3,916,300 | 23,968,294 | 0.70 |
| 2026-09-21 | 5.96 | 6.13 | 6.14 | 5.95 | +3.03% | 2,907,000 | 17,667,364 | 0.52 |
| 2026-09-18 | 5.94 | 5.95 | 6.09 | 5.93 | -0.34% | 2,748,600 | 16,538,736 | 0.49 |
| 2026-09-17 | 5.91 | 5.97 | 5.98 | 5.80 | +1.70% | 3,254,000 | 19,226,868 | 0.59 |
| 2026-09-16 | 5.74 | 5.87 | 5.87 | 5.71 | +1.91% | 2,374,600 | 13,793,768 | 0.43 |
| 2026-09-15 | 6.01 | 5.76 | 6.02 | 5.75 | -4.16% | 3,693,300 | 21,526,702 | 0.66 |
| 2026-09-14 | 5.98 | 6.01 | 6.06 | 5.93 | +0.33% | 2,358,600 | 14,153,487 | 0.42 |
| 2026-09-11 | 6.21 | 5.99 | 6.22 | 5.94 | -3.39% | 3,520,200 | 21,157,664 | 0.63 |
| 2026-09-10 | 6.34 | 6.20 | 6.35 | 6.19 | -2.36% | 3,221,500 | 20,103,168 | 0.58 |
| 2026-09-09 | 6.30 | 6.35 | 6.38 | 6.22 | +0.63% | 4,645,500 | 29,341,242 | 0.84 |
| 2026-09-08 | 6.40 | 6.31 | 6.40 | 6.17 | +2.44% | 5,526,800 | 34,760,092 | 0.99 |
| 2026-09-07 | 6.08 | 6.16 | 6.17 | 6.03 | +2.50% | 4,440,100 | 27,201,176 | 0.80 |
| 2026-09-04 | 6.04 | 6.01 | 6.15 | 5.99 | +0.17% | 4,353,600 | 26,392,164 | 0.78 |
| 2026-09-03 | 6.12 | 6.00 | 6.25 | 6.00 | -2.12% | 6,286,100 | 38,325,656 | 1.13 |
| 2026-09-02 | 6.40 | 6.13 | 6.42 | 6.05 | -3.92% | 11,961,700 | 73,548,728 | 2.15 |
| 2026-09-01 | 6.29 | 6.38 | 6.88 | 6.25 | +1.11% | 17,769,700 | 116,493,592 | 3.20 |
| 2026-08-31 | 6.15 | 6.31 | 6.35 | 5.95 | +1.61% | 10,646,500 | 66,451,348 | 1.92 |
| 2026-08-28 | 5.88 | 6.21 | 6.21 | 5.84 | +5.61% | 7,801,600 | 47,170,756 | 1.40 |
| 2026-08-27 | 5.92 | 5.88 | 5.94 | 5.84 | -0.68% | 2,912,800 | 17,125,398 | 0.52 |
| 2026-08-26 | 5.82 | 5.92 | 5.94 | 5.78 | +1.89% | 4,771,800 | 28,003,880 | 0.86 |
需要全历史数据与程序化访问？
查看 盛泰集团 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=sh605138 获取全部历史日线。