ST三木
sz000632 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）
3.58
涨跌幅
-0.28%
成交量
8,192,600 股
成交额
29,530,330 元
换手率
1.76%
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 | 3.61 | 3.58 | 3.65 | 3.54 | -0.28% | 8,192,600 | 29,530,330 | 1.76 |
| 2026-10-13 | 3.40 | 3.59 | 3.60 | 3.33 | +4.36% | 11,306,500 | 39,261,208 | 2.43 |
| 2026-10-12 | 3.61 | 3.44 | 3.62 | 3.41 | -4.71% | 10,523,800 | 36,706,316 | 2.26 |
| 2026-10-09 | 3.61 | 3.61 | 3.66 | 3.46 | -1.10% | 10,848,300 | 38,644,624 | 2.33 |
| 2026-10-08 | 3.82 | 3.65 | 3.90 | 3.62 | -3.95% | 12,352,400 | 46,477,840 | 2.65 |
| 2026-09-30 | 3.71 | 3.80 | 3.80 | 3.67 | +2.70% | 9,570,400 | 35,931,864 | 2.06 |
| 2026-09-29 | 3.61 | 3.70 | 3.76 | 3.60 | +2.21% | 10,288,100 | 38,130,488 | 2.21 |
| 2026-09-28 | 3.77 | 3.62 | 3.77 | 3.58 | -3.47% | 11,487,700 | 41,679,964 | 2.47 |
| 2026-09-24 | 3.67 | 3.75 | 3.84 | 3.67 | +1.08% | 9,766,600 | 36,703,088 | 2.10 |
| 2026-09-23 | 3.70 | 3.71 | 3.81 | 3.65 | -1.07% | 14,712,900 | 54,944,684 | 3.16 |
| 2026-09-22 | 3.98 | 3.75 | 3.98 | 3.62 | -5.78% | 30,624,300 | 114,959,688 | 6.58 |
| 2026-09-21 | 3.99 | 3.98 | 4.06 | 3.97 | -1.24% | 10,045,200 | 40,164,024 | 2.16 |
| 2026-09-18 | 4.02 | 4.03 | 4.05 | 3.96 | +0.25% | 12,021,000 | 48,188,944 | 2.58 |
| 2026-09-17 | 3.98 | 4.02 | 4.06 | 3.90 | +0.75% | 9,596,600 | 38,176,504 | 2.06 |
| 2026-09-16 | 3.89 | 3.99 | 4.01 | 3.85 | +2.31% | 10,124,300 | 39,977,880 | 2.17 |
| 2026-09-15 | 4.11 | 3.90 | 4.13 | 3.80 | -5.80% | 18,868,900 | 75,103,184 | 4.05 |
| 2026-09-14 | 4.15 | 4.14 | 4.25 | 4.11 | -0.96% | 10,224,800 | 42,637,968 | 2.20 |
| 2026-09-11 | 4.22 | 4.18 | 4.22 | 4.09 | -1.65% | 12,835,700 | 53,350,880 | 2.76 |
| 2026-09-10 | 4.09 | 4.25 | 4.28 | 4.04 | +3.66% | 20,901,100 | 87,591,144 | 4.49 |
| 2026-09-09 | 4.12 | 4.10 | 4.16 | 4.06 | -0.49% | 9,459,600 | 38,753,104 | 2.03 |
| 2026-09-08 | 4.06 | 4.12 | 4.16 | 4.06 | +1.48% | 10,595,200 | 43,645,332 | 2.28 |
| 2026-09-07 | 4.12 | 4.06 | 4.13 | 4.00 | -1.93% | 13,940,200 | 56,573,204 | 2.99 |
| 2026-09-04 | 4.11 | 4.14 | 4.20 | 4.05 | +0.00% | 15,137,900 | 62,460,392 | 3.25 |
| 2026-09-03 | 4.04 | 4.14 | 4.20 | 3.93 | +1.47% | 19,546,700 | 79,210,440 | 4.20 |
| 2026-09-02 | 4.15 | 4.08 | 4.27 | 4.08 | -0.97% | 18,379,500 | 76,622,048 | 3.95 |
| 2026-09-01 | 4.35 | 4.12 | 4.38 | 4.09 | -3.06% | 22,972,000 | 96,772,504 | 4.94 |
| 2026-08-31 | 4.27 | 4.25 | 4.38 | 4.14 | -3.19% | 27,276,300 | 116,059,432 | 5.86 |
| 2026-08-28 | 4.27 | 4.39 | 4.44 | 4.18 | +2.81% | 26,042,400 | 112,160,296 | 5.59 |
| 2026-08-27 | 4.19 | 4.27 | 4.35 | 4.00 | +6.75% | 43,110,100 | 179,645,712 | 9.26 |
| 2026-08-26 | 4.00 | 4.00 | 4.00 | 4.00 | +9.89% | 7,476,500 | 29,906,064 | 1.61 |
需要全历史数据与程序化访问？
查看 ST三木 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=sz000632 获取全部历史日线。