ST云动

sz000903 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）

1.83

涨跌幅

-1.61%

成交量

7,438,500 股

成交额

13,746,000 元

换手率

0.39%

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	1.86	1.83	1.87	1.83	-1.61%	7,438,500	13,746,000	0.39
2026-10-13	1.86	1.86	1.88	1.81	-0.53%	11,884,000	21,894,244	0.62
2026-10-12	1.91	1.87	1.91	1.87	-1.58%	7,118,600	13,387,792	0.37
2026-10-09	1.92	1.90	1.92	1.84	-0.52%	11,450,600	21,464,836	0.60
2026-10-08	1.96	1.91	1.97	1.91	-3.05%	11,884,400	23,057,924	0.62
2026-09-30	1.93	1.97	1.99	1.91	+2.60%	13,884,900	27,127,628	0.72
2026-09-29	1.93	1.92	1.96	1.91	+0.00%	8,869,600	17,149,886	0.46
2026-09-28	1.96	1.92	1.97	1.88	-2.04%	18,573,200	35,425,992	0.97
2026-09-24	1.98	1.96	2.00	1.96	-0.51%	10,920,900	21,535,040	0.57
2026-09-23	2.03	1.97	2.05	1.97	-2.96%	21,060,400	42,120,768	1.10
2026-09-22	2.07	2.03	2.07	2.02	-1.46%	14,415,300	29,434,228	0.75
2026-09-21	2.07	2.06	2.09	2.05	-0.48%	12,145,100	25,111,426	0.63
2026-09-18	2.04	2.07	2.07	2.03	+1.47%	11,291,800	23,220,256	0.59
2026-09-17	2.05	2.04	2.08	2.03	-0.49%	14,530,200	29,839,636	0.76
2026-09-16	2.05	2.05	2.07	1.99	+0.00%	17,762,700	36,148,468	0.93
2026-09-15	2.11	2.05	2.14	2.05	-3.76%	28,479,400	59,050,964	1.48
2026-09-14	2.18	2.13	2.18	2.10	-1.84%	33,168,400	70,562,744	1.73
2026-09-11	2.10	2.17	2.20	2.07	+2.84%	44,963,800	96,155,160	2.34
2026-09-10	2.11	2.11	2.17	2.05	-0.94%	38,457,200	81,500,744	2.00
2026-09-09	2.07	2.13	2.17	2.07	+2.90%	46,513,800	99,066,376	2.42
2026-09-08	2.08	2.07	2.13	2.05	-0.96%	48,580,000	101,313,976	2.53
2026-09-07	1.95	2.09	2.13	1.94	+7.73%	75,890,200	156,995,136	3.95
2026-09-04	1.94	1.94	1.97	1.93	+0.00%	19,322,800	37,622,984	1.01
2026-09-03	1.90	1.94	1.97	1.88	+2.65%	26,191,800	50,486,688	1.36
2026-09-02	1.90	1.89	1.91	1.88	-1.05%	10,743,900	20,352,326	0.56
2026-09-01	1.90	1.91	1.92	1.87	+0.53%	17,824,500	33,823,604	0.93
2026-08-31	1.89	1.90	1.92	1.88	+0.53%	12,161,700	23,051,280	0.63
2026-08-28	1.90	1.89	1.91	1.88	-0.53%	14,351,000	27,107,060	0.75
2026-08-27	1.88	1.90	1.91	1.86	+0.53%	12,776,700	24,100,998	0.67
2026-08-26	1.89	1.89	1.91	1.87	+1.07%	12,575,200	23,678,988	0.65

需要全历史数据与程序化访问？查看 ST云动日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000903 获取全部历史日线。