*ST亚太
sz000691 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）
8.26
涨跌幅
-2.36%
成交量
5,415,400 股
成交额
45,317,584 元
换手率
1.68%
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 | 8.45 | 8.26 | 8.50 | 8.26 | -2.36% | 5,415,400 | 45,317,584 | 1.68 |
| 2026-10-13 | 8.35 | 8.46 | 8.52 | 7.86 | +0.00% | 6,882,700 | 56,975,076 | 2.13 |
| 2026-10-12 | 8.72 | 8.46 | 8.77 | 8.46 | -3.09% | 5,195,100 | 44,478,820 | 1.61 |
| 2026-10-09 | 8.51 | 8.73 | 8.74 | 8.22 | +2.59% | 8,049,700 | 68,366,896 | 2.49 |
| 2026-10-08 | 8.91 | 8.51 | 8.97 | 8.46 | -5.44% | 6,963,800 | 60,715,932 | 2.15 |
| 2026-09-30 | 9.16 | 9.00 | 9.40 | 8.81 | +0.22% | 8,500,100 | 76,954,808 | 2.63 |
| 2026-09-29 | 8.97 | 8.98 | 9.06 | 8.82 | +0.11% | 5,034,000 | 45,035,828 | 1.56 |
| 2026-09-28 | 9.00 | 8.97 | 9.06 | 8.78 | -1.21% | 4,999,800 | 44,618,268 | 1.55 |
| 2026-09-24 | 9.24 | 9.08 | 9.28 | 9.00 | -2.16% | 6,138,700 | 55,952,560 | 1.90 |
| 2026-09-23 | 9.24 | 9.28 | 9.78 | 9.08 | +0.43% | 13,506,500 | 126,864,912 | 4.18 |
| 2026-09-22 | 9.26 | 9.24 | 9.39 | 9.15 | -0.32% | 6,964,800 | 64,513,276 | 2.15 |
| 2026-09-21 | 9.36 | 9.27 | 9.59 | 9.27 | -0.86% | 6,379,400 | 59,997,608 | 1.97 |
| 2026-09-18 | 9.27 | 9.35 | 9.49 | 9.25 | +1.41% | 6,042,600 | 56,499,916 | 1.87 |
| 2026-09-17 | 9.36 | 9.22 | 9.43 | 9.19 | -1.50% | 3,836,200 | 35,550,784 | 1.19 |
| 2026-09-16 | 9.33 | 9.36 | 9.46 | 9.16 | +0.32% | 6,460,200 | 60,218,108 | 2.00 |
| 2026-09-15 | 9.53 | 9.33 | 9.68 | 9.32 | -3.22% | 6,604,100 | 62,638,568 | 2.04 |
| 2026-09-14 | 10.00 | 9.64 | 10.02 | 9.53 | -3.60% | 6,880,800 | 67,172,080 | 2.13 |
| 2026-09-11 | 10.00 | 10.00 | 10.10 | 9.72 | -0.40% | 7,527,200 | 74,755,128 | 2.33 |
| 2026-09-10 | 9.90 | 10.04 | 10.15 | 9.76 | +0.80% | 6,866,100 | 68,552,528 | 2.12 |
| 2026-09-09 | 10.22 | 9.96 | 10.45 | 9.85 | -2.35% | 8,406,600 | 84,418,544 | 2.60 |
| 2026-09-08 | 10.05 | 10.20 | 10.24 | 9.97 | +1.39% | 9,690,400 | 98,210,984 | 3.00 |
| 2026-09-07 | 10.05 | 10.06 | 10.22 | 9.86 | +0.10% | 5,385,800 | 54,004,540 | 1.67 |
| 2026-09-04 | 10.40 | 10.05 | 10.40 | 9.96 | -3.46% | 11,479,600 | 116,217,560 | 3.55 |
| 2026-09-03 | 10.37 | 10.41 | 10.76 | 10.02 | +0.68% | 15,318,800 | 159,282,800 | 4.74 |
| 2026-09-02 | 10.40 | 10.34 | 10.51 | 10.18 | -1.62% | 5,855,000 | 60,428,988 | 1.81 |
| 2026-09-01 | 10.26 | 10.51 | 10.59 | 10.16 | +2.54% | 11,214,200 | 117,000,960 | 3.47 |
| 2026-08-31 | 10.06 | 10.25 | 10.36 | 10.03 | +1.08% | 6,017,200 | 61,430,376 | 1.86 |
| 2026-08-28 | 10.53 | 10.14 | 10.62 | 10.10 | -3.98% | 10,355,100 | 106,588,240 | 3.20 |
| 2026-08-27 | 10.28 | 10.56 | 10.60 | 10.22 | +3.13% | 11,980,600 | 125,056,176 | 3.71 |
| 2026-08-26 | 10.23 | 10.24 | 10.45 | 10.06 | +0.20% | 7,813,200 | 79,942,208 | 2.42 |
需要全历史数据与程序化访问？
查看 *ST亚太 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=sz000691 获取全部历史日线。