ST京机
sz000821 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）
6.96
涨跌幅
-1.83%
成交量
3,607,600 股
成交额
25,393,544 元
换手率
0.60%
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 | 7.09 | 6.96 | 7.11 | 6.95 | -1.83% | 3,607,600 | 25,393,544 | 0.60 |
| 2026-10-13 | 7.10 | 7.09 | 7.16 | 6.97 | -0.84% | 4,213,900 | 29,788,958 | 0.70 |
| 2026-10-12 | 7.19 | 7.15 | 7.27 | 7.11 | -0.97% | 4,254,900 | 30,505,912 | 0.71 |
| 2026-10-09 | 7.18 | 7.22 | 7.24 | 7.01 | +0.28% | 5,715,600 | 40,671,052 | 0.95 |
| 2026-10-08 | 7.29 | 7.20 | 7.37 | 7.20 | -1.10% | 3,504,000 | 25,478,504 | 0.59 |
| 2026-09-30 | 7.30 | 7.28 | 7.34 | 7.24 | -0.14% | 3,616,200 | 26,302,806 | 0.60 |
| 2026-09-29 | 7.24 | 7.29 | 7.32 | 7.23 | +0.55% | 3,554,400 | 25,874,290 | 0.59 |
| 2026-09-28 | 7.41 | 7.25 | 7.45 | 7.23 | -2.68% | 5,177,800 | 37,738,752 | 0.86 |
| 2026-09-24 | 7.58 | 7.45 | 7.58 | 7.39 | -1.59% | 4,849,500 | 36,229,396 | 0.81 |
| 2026-09-23 | 7.47 | 7.57 | 7.77 | 7.47 | +0.93% | 6,206,900 | 47,321,860 | 1.04 |
| 2026-09-22 | 7.52 | 7.50 | 7.52 | 7.46 | -0.27% | 5,285,100 | 39,571,440 | 0.88 |
| 2026-09-21 | 7.53 | 7.52 | 7.58 | 7.46 | +0.27% | 5,256,300 | 39,467,724 | 0.88 |
| 2026-09-18 | 7.43 | 7.50 | 7.54 | 7.40 | +1.49% | 5,159,000 | 38,627,432 | 0.86 |
| 2026-09-17 | 7.33 | 7.39 | 7.47 | 7.27 | +0.00% | 6,308,600 | 46,307,144 | 1.05 |
| 2026-09-16 | 7.35 | 7.39 | 7.45 | 7.30 | -0.14% | 6,227,200 | 45,963,412 | 1.04 |
| 2026-09-15 | 7.48 | 7.40 | 7.57 | 7.35 | -1.20% | 6,560,000 | 48,988,136 | 1.10 |
| 2026-09-14 | 7.68 | 7.49 | 7.74 | 7.48 | -1.96% | 8,780,600 | 66,525,692 | 1.47 |
| 2026-09-11 | 7.86 | 7.64 | 7.86 | 7.55 | -3.41% | 11,839,300 | 90,818,184 | 1.98 |
| 2026-09-10 | 7.92 | 7.91 | 8.09 | 7.85 | -1.62% | 11,535,600 | 91,774,112 | 1.93 |
| 2026-09-09 | 7.72 | 8.04 | 8.17 | 7.69 | +4.42% | 20,354,200 | 162,868,784 | 3.40 |
| 2026-09-08 | 7.46 | 7.70 | 7.93 | 7.40 | +4.48% | 16,188,100 | 124,407,888 | 2.70 |
| 2026-09-07 | 7.44 | 7.37 | 7.44 | 7.36 | -0.94% | 4,251,900 | 31,429,836 | 0.71 |
| 2026-09-04 | 7.31 | 7.44 | 7.48 | 7.31 | +2.20% | 7,920,300 | 58,717,664 | 1.32 |
| 2026-09-03 | 7.49 | 7.28 | 7.53 | 7.26 | -2.67% | 8,126,300 | 59,802,444 | 1.36 |
| 2026-09-02 | 7.43 | 7.48 | 7.48 | 7.32 | +0.40% | 6,608,700 | 48,977,268 | 1.10 |
| 2026-09-01 | 7.38 | 7.45 | 7.53 | 7.36 | +0.68% | 6,000,100 | 44,672,220 | 1.00 |
| 2026-08-31 | 7.33 | 7.40 | 7.43 | 7.27 | +0.95% | 5,779,700 | 42,647,604 | 0.97 |
| 2026-08-28 | 7.30 | 7.33 | 7.39 | 7.24 | +0.27% | 5,196,500 | 38,050,404 | 0.87 |
| 2026-08-27 | 7.28 | 7.31 | 7.33 | 7.20 | -0.14% | 5,916,400 | 42,971,392 | 0.99 |
| 2026-08-26 | 7.12 | 7.32 | 7.43 | 7.10 | +2.81% | 10,236,100 | 74,492,208 | 1.71 |
需要全历史数据与程序化访问？
查看 ST京机 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=sz000821 获取全部历史日线。