ST葫芦娃
sh605199 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）
5.64
涨跌幅
-1.05%
成交量
651,900 股
成交额
3,725,408 元
换手率
0.16%
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 | 5.78 | 5.64 | 5.78 | 5.63 | -1.05% | 651,900 | 3,725,408 | 0.16 |
| 2026-10-13 | 5.73 | 5.70 | 5.73 | 5.62 | -0.52% | 819,000 | 4,642,970 | 0.20 |
| 2026-10-12 | 5.78 | 5.73 | 5.82 | 5.70 | -1.38% | 852,300 | 4,896,982 | 0.21 |
| 2026-10-09 | 5.83 | 5.81 | 5.87 | 5.65 | -0.34% | 1,510,800 | 8,684,697 | 0.38 |
| 2026-10-08 | 5.70 | 5.83 | 5.97 | 5.70 | +2.10% | 1,890,500 | 11,079,521 | 0.47 |
| 2026-09-30 | 5.72 | 5.71 | 5.76 | 5.67 | -0.17% | 809,800 | 4,610,902 | 0.20 |
| 2026-09-29 | 5.70 | 5.72 | 5.75 | 5.65 | +0.35% | 515,100 | 2,945,480 | 0.13 |
| 2026-09-28 | 5.72 | 5.70 | 5.78 | 5.68 | -1.04% | 794,600 | 4,540,376 | 0.20 |
| 2026-09-24 | 5.89 | 5.76 | 5.90 | 5.74 | -1.54% | 614,100 | 3,547,744 | 0.15 |
| 2026-09-23 | 5.80 | 5.85 | 5.87 | 5.80 | +0.52% | 715,300 | 4,180,152 | 0.18 |
| 2026-09-22 | 5.84 | 5.82 | 5.89 | 5.80 | -0.68% | 660,400 | 3,854,881 | 0.17 |
| 2026-09-21 | 5.79 | 5.86 | 5.90 | 5.78 | +1.56% | 1,009,900 | 5,902,457 | 0.25 |
| 2026-09-18 | 5.71 | 5.77 | 5.79 | 5.70 | +1.05% | 566,500 | 3,263,710 | 0.14 |
| 2026-09-17 | 5.66 | 5.71 | 5.72 | 5.66 | +0.88% | 578,600 | 3,292,908 | 0.14 |
| 2026-09-16 | 5.65 | 5.66 | 5.73 | 5.64 | -0.70% | 656,900 | 3,735,978 | 0.16 |
| 2026-09-15 | 5.76 | 5.70 | 5.79 | 5.68 | -1.21% | 827,600 | 4,729,448 | 0.21 |
| 2026-09-14 | 5.82 | 5.77 | 5.91 | 5.76 | -2.04% | 1,349,900 | 7,866,111 | 0.34 |
| 2026-09-11 | 6.00 | 5.89 | 6.00 | 5.86 | -0.84% | 676,900 | 3,983,597 | 0.17 |
| 2026-09-10 | 5.83 | 5.94 | 6.01 | 5.83 | -0.83% | 682,500 | 4,055,269 | 0.17 |
| 2026-09-09 | 6.06 | 5.99 | 6.07 | 5.97 | -1.16% | 679,900 | 4,078,891 | 0.17 |
| 2026-09-08 | 6.06 | 6.06 | 6.11 | 6.03 | -0.66% | 1,025,900 | 6,221,188 | 0.26 |
| 2026-09-07 | 6.36 | 6.10 | 6.36 | 6.03 | +2.35% | 1,843,200 | 11,247,202 | 0.46 |
| 2026-09-04 | 5.91 | 5.96 | 6.04 | 5.90 | +1.02% | 748,100 | 4,468,436 | 0.19 |
| 2026-09-03 | 6.06 | 5.90 | 6.06 | 5.90 | -2.16% | 946,800 | 5,649,779 | 0.24 |
| 2026-09-02 | 6.05 | 6.03 | 6.10 | 6.01 | -0.82% | 1,048,400 | 6,333,942 | 0.26 |
| 2026-09-01 | 5.98 | 6.08 | 6.09 | 5.95 | +2.18% | 1,768,600 | 10,700,664 | 0.44 |
| 2026-08-31 | 5.99 | 5.95 | 6.05 | 5.92 | -1.00% | 773,600 | 4,622,216 | 0.19 |
| 2026-08-28 | 5.96 | 6.01 | 6.03 | 5.95 | +0.84% | 554,200 | 3,323,465 | 0.14 |
| 2026-08-27 | 6.02 | 5.96 | 6.03 | 5.91 | -1.32% | 878,200 | 5,232,799 | 0.22 |
| 2026-08-26 | 6.08 | 6.04 | 6.08 | 5.99 | +0.67% | 835,000 | 5,040,479 | 0.21 |
需要全历史数据与程序化访问？
查看 ST葫芦娃 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=sh605199 获取全部历史日线。