ST沈化
sz000698 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）
3.61
涨跌幅
-1.90%
成交量
2,522,800 股
成交额
9,205,925 元
换手率
0.32%
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 | 3.68 | 3.61 | 3.69 | 3.60 | -1.90% | 2,522,800 | 9,205,925 | 0.32 |
| 2026-10-13 | 3.63 | 3.68 | 3.70 | 3.61 | +0.82% | 2,441,100 | 8,924,779 | 0.31 |
| 2026-10-12 | 3.74 | 3.65 | 3.74 | 3.65 | -1.88% | 2,928,500 | 10,780,772 | 0.37 |
| 2026-10-09 | 3.75 | 3.72 | 3.75 | 3.67 | -0.53% | 3,508,500 | 13,015,242 | 0.45 |
| 2026-10-08 | 3.73 | 3.74 | 3.77 | 3.72 | +0.54% | 3,789,100 | 14,181,287 | 0.48 |
| 2026-09-30 | 3.69 | 3.72 | 3.75 | 3.66 | +1.64% | 4,050,500 | 15,054,440 | 0.52 |
| 2026-09-29 | 3.59 | 3.66 | 3.66 | 3.59 | +1.95% | 2,244,600 | 8,172,109 | 0.29 |
| 2026-09-28 | 3.67 | 3.59 | 3.68 | 3.59 | -1.91% | 4,700,200 | 16,993,852 | 0.60 |
| 2026-09-24 | 3.63 | 3.66 | 3.67 | 3.63 | +0.83% | 2,887,900 | 10,529,987 | 0.37 |
| 2026-09-23 | 3.66 | 3.63 | 3.67 | 3.63 | -0.82% | 2,174,200 | 7,921,879 | 0.28 |
| 2026-09-22 | 3.72 | 3.66 | 3.73 | 3.65 | -0.54% | 3,341,100 | 12,295,040 | 0.43 |
| 2026-09-21 | 3.59 | 3.68 | 3.69 | 3.59 | +0.82% | 5,967,500 | 21,750,916 | 0.76 |
| 2026-09-18 | 3.63 | 3.65 | 3.73 | 3.59 | +1.11% | 6,727,600 | 24,640,822 | 0.86 |
| 2026-09-17 | 3.55 | 3.61 | 3.62 | 3.55 | +0.84% | 2,465,500 | 8,823,297 | 0.31 |
| 2026-09-16 | 3.53 | 3.58 | 3.59 | 3.50 | +1.42% | 2,756,000 | 9,819,787 | 0.35 |
| 2026-09-15 | 3.58 | 3.53 | 3.59 | 3.52 | -1.67% | 3,257,600 | 11,582,839 | 0.41 |
| 2026-09-14 | 3.57 | 3.59 | 3.61 | 3.51 | +0.00% | 3,416,700 | 12,197,942 | 0.43 |
| 2026-09-11 | 3.65 | 3.59 | 3.66 | 3.54 | -1.91% | 5,665,700 | 20,304,102 | 0.72 |
| 2026-09-10 | 3.72 | 3.66 | 3.73 | 3.66 | -1.61% | 2,978,300 | 11,011,581 | 0.38 |
| 2026-09-09 | 3.72 | 3.72 | 3.77 | 3.69 | +0.27% | 4,056,500 | 15,095,728 | 0.52 |
| 2026-09-08 | 3.66 | 3.71 | 3.72 | 3.65 | +1.64% | 2,581,400 | 9,523,420 | 0.33 |
| 2026-09-07 | 3.64 | 3.65 | 3.67 | 3.63 | +0.55% | 1,866,200 | 6,817,468 | 0.24 |
| 2026-09-04 | 3.62 | 3.63 | 3.67 | 3.60 | +0.55% | 2,973,200 | 10,835,123 | 0.38 |
| 2026-09-03 | 3.69 | 3.61 | 3.73 | 3.61 | -2.17% | 4,590,900 | 16,745,070 | 0.58 |
| 2026-09-02 | 3.72 | 3.69 | 3.73 | 3.66 | -0.81% | 3,403,900 | 12,545,249 | 0.43 |
| 2026-09-01 | 3.71 | 3.72 | 3.74 | 3.70 | +0.00% | 3,568,400 | 13,249,219 | 0.45 |
| 2026-08-31 | 3.67 | 3.72 | 3.74 | 3.65 | +1.92% | 4,849,000 | 17,950,584 | 0.62 |
| 2026-08-28 | 3.60 | 3.65 | 3.65 | 3.58 | +1.11% | 3,601,900 | 13,020,600 | 0.46 |
| 2026-08-27 | 3.61 | 3.61 | 3.63 | 3.60 | -0.28% | 2,967,400 | 10,735,572 | 0.38 |
| 2026-08-26 | 3.57 | 3.62 | 3.63 | 3.57 | +1.40% | 3,333,300 | 12,000,017 | 0.42 |
需要全历史数据与程序化访问？
查看 ST沈化 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=sz000698 获取全部历史日线。