ST景峰
sz000908 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）
5.74
涨跌幅
-1.20%
成交量
6,844,800 股
成交额
39,582,936 元
换手率
0.78%
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 | 5.81 | 5.74 | 5.85 | 5.73 | -1.20% | 6,844,800 | 39,582,936 | 0.78 |
| 2026-10-13 | 5.80 | 5.81 | 5.84 | 5.70 | -0.68% | 11,195,000 | 64,707,272 | 1.27 |
| 2026-10-12 | 5.99 | 5.85 | 6.09 | 5.85 | -2.82% | 11,063,400 | 65,651,364 | 1.26 |
| 2026-10-09 | 5.86 | 6.02 | 6.03 | 5.78 | +2.21% | 13,287,000 | 78,927,312 | 1.51 |
| 2026-10-08 | 6.09 | 5.89 | 6.10 | 5.86 | -1.67% | 9,700,300 | 57,804,520 | 1.10 |
| 2026-09-30 | 5.97 | 5.99 | 6.08 | 5.97 | +0.67% | 10,870,900 | 65,450,880 | 1.24 |
| 2026-09-29 | 5.97 | 5.95 | 6.05 | 5.93 | -0.34% | 9,088,600 | 54,332,660 | 1.03 |
| 2026-09-28 | 6.08 | 5.97 | 6.09 | 5.93 | -1.32% | 11,276,400 | 67,504,344 | 1.28 |
| 2026-09-24 | 6.00 | 6.05 | 6.21 | 5.98 | +0.50% | 17,237,300 | 104,764,696 | 1.96 |
| 2026-09-23 | 6.08 | 6.02 | 6.08 | 6.00 | -1.31% | 11,047,500 | 66,689,136 | 1.26 |
| 2026-09-22 | 6.22 | 6.10 | 6.23 | 6.09 | -1.61% | 15,672,500 | 96,410,968 | 1.78 |
| 2026-09-21 | 6.12 | 6.20 | 6.27 | 6.10 | +1.31% | 16,479,500 | 102,442,352 | 1.87 |
| 2026-09-18 | 6.11 | 6.12 | 6.18 | 6.05 | +0.49% | 9,084,600 | 55,513,340 | 1.03 |
| 2026-09-17 | 6.11 | 6.09 | 6.15 | 6.08 | -0.49% | 6,575,800 | 40,145,616 | 0.75 |
| 2026-09-16 | 6.02 | 6.12 | 6.14 | 6.00 | +0.66% | 6,833,800 | 41,669,980 | 0.78 |
| 2026-09-15 | 6.19 | 6.08 | 6.20 | 6.07 | -1.78% | 7,714,400 | 47,166,484 | 0.88 |
| 2026-09-14 | 6.18 | 6.19 | 6.27 | 6.17 | -0.80% | 7,822,000 | 48,587,100 | 0.89 |
| 2026-09-11 | 6.24 | 6.24 | 6.31 | 6.04 | -0.16% | 13,433,100 | 82,685,528 | 1.53 |
| 2026-09-10 | 6.21 | 6.25 | 6.26 | 6.14 | +0.32% | 8,506,700 | 52,722,456 | 0.97 |
| 2026-09-09 | 6.30 | 6.23 | 6.33 | 6.22 | -1.74% | 8,305,000 | 52,005,092 | 0.94 |
| 2026-09-08 | 6.36 | 6.34 | 6.37 | 6.27 | +0.32% | 9,872,000 | 62,437,012 | 1.12 |
| 2026-09-07 | 6.27 | 6.32 | 6.42 | 6.23 | +1.12% | 12,016,500 | 75,678,912 | 1.37 |
| 2026-09-04 | 6.30 | 6.25 | 6.36 | 6.22 | -0.64% | 9,181,200 | 57,801,820 | 1.04 |
| 2026-09-03 | 6.47 | 6.29 | 6.52 | 6.20 | -3.23% | 15,250,400 | 96,717,600 | 1.73 |
| 2026-09-02 | 6.45 | 6.50 | 6.53 | 6.41 | +0.46% | 11,380,100 | 73,711,912 | 1.29 |
| 2026-09-01 | 6.45 | 6.47 | 6.50 | 6.39 | +0.31% | 11,571,400 | 74,615,120 | 1.32 |
| 2026-08-31 | 6.46 | 6.45 | 6.58 | 6.40 | -1.07% | 12,046,800 | 77,955,848 | 1.37 |
| 2026-08-28 | 6.61 | 6.52 | 6.67 | 6.48 | -1.95% | 13,203,100 | 86,142,568 | 1.50 |
| 2026-08-27 | 6.61 | 6.65 | 6.70 | 6.56 | +1.84% | 15,343,700 | 101,640,472 | 1.74 |
| 2026-08-26 | 6.50 | 6.53 | 6.67 | 6.50 | +0.00% | 12,768,200 | 83,994,552 | 1.45 |
需要全历史数据与程序化访问？
查看 ST景峰 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=sz000908 获取全部历史日线。