*ST美丽
sz000010 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）
1.46
涨跌幅
+9.77%
成交量
25,284,300 股
成交额
36,434,352 元
换手率
2.66%
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 | 1.34 | 1.46 | 1.46 | 1.34 | +9.77% | 25,284,300 | 36,434,352 | 2.66 |
| 2026-10-13 | 1.32 | 1.33 | 1.34 | 1.28 | +0.00% | 12,193,400 | 16,022,507 | 1.28 |
| 2026-10-12 | 1.37 | 1.33 | 1.40 | 1.33 | -3.62% | 12,463,400 | 16,920,052 | 1.31 |
| 2026-10-09 | 1.41 | 1.38 | 1.43 | 1.28 | -2.13% | 24,267,100 | 32,578,672 | 2.55 |
| 2026-10-08 | 1.43 | 1.41 | 1.46 | 1.41 | -2.08% | 12,557,600 | 18,040,712 | 1.32 |
| 2026-09-30 | 1.48 | 1.44 | 1.48 | 1.42 | -2.04% | 13,430,900 | 19,306,064 | 1.41 |
| 2026-09-29 | 1.46 | 1.47 | 1.49 | 1.46 | +0.00% | 7,883,100 | 11,624,340 | 0.83 |
| 2026-09-28 | 1.50 | 1.47 | 1.51 | 1.45 | -2.00% | 9,269,800 | 13,671,876 | 0.97 |
| 2026-09-24 | 1.51 | 1.50 | 1.52 | 1.48 | -1.32% | 10,136,500 | 15,211,873 | 1.07 |
| 2026-09-23 | 1.56 | 1.52 | 1.56 | 1.49 | -3.18% | 17,512,200 | 26,594,966 | 1.84 |
| 2026-09-22 | 1.60 | 1.57 | 1.60 | 1.55 | -1.88% | 14,224,100 | 22,287,278 | 1.50 |
| 2026-09-21 | 1.57 | 1.60 | 1.64 | 1.57 | +1.27% | 11,475,400 | 18,400,964 | 1.21 |
| 2026-09-18 | 1.56 | 1.58 | 1.60 | 1.56 | +1.28% | 13,914,100 | 22,040,720 | 1.46 |
| 2026-09-17 | 1.58 | 1.56 | 1.58 | 1.54 | -0.64% | 12,871,500 | 20,037,160 | 1.35 |
| 2026-09-16 | 1.52 | 1.57 | 1.61 | 1.51 | -0.63% | 17,284,800 | 27,108,636 | 1.82 |
| 2026-09-15 | 1.72 | 1.58 | 1.72 | 1.57 | -8.14% | 29,272,700 | 48,106,584 | 3.19 |
| 2026-09-14 | 1.70 | 1.72 | 1.73 | 1.66 | +0.00% | 20,736,000 | 35,203,168 | 2.26 |
| 2026-09-11 | 1.67 | 1.72 | 1.73 | 1.65 | +0.58% | 25,375,700 | 42,935,668 | 2.77 |
| 2026-09-10 | 1.67 | 1.71 | 1.74 | 1.62 | +1.18% | 29,608,700 | 49,507,848 | 3.23 |
| 2026-09-09 | 1.80 | 1.69 | 1.81 | 1.68 | -5.06% | 30,704,300 | 52,856,540 | 3.35 |
| 2026-09-08 | 1.70 | 1.78 | 1.82 | 1.69 | +4.09% | 26,627,200 | 47,186,808 | 2.90 |
| 2026-09-07 | 1.70 | 1.71 | 1.76 | 1.70 | -0.58% | 19,048,700 | 32,750,468 | 2.08 |
| 2026-09-04 | 1.65 | 1.72 | 1.75 | 1.63 | +4.24% | 31,750,100 | 53,740,720 | 3.46 |
| 2026-09-03 | 1.66 | 1.65 | 1.70 | 1.64 | +0.00% | 18,329,500 | 30,587,962 | 2.00 |
| 2026-09-02 | 1.66 | 1.65 | 1.70 | 1.63 | -1.20% | 15,083,100 | 24,934,832 | 1.64 |
| 2026-09-01 | 1.66 | 1.67 | 1.67 | 1.63 | -0.60% | 22,871,600 | 37,792,604 | 2.49 |
| 2026-08-31 | 1.59 | 1.68 | 1.69 | 1.58 | +5.00% | 34,526,400 | 56,891,920 | 3.76 |
| 2026-08-28 | 1.62 | 1.60 | 1.66 | 1.59 | +0.00% | 24,446,600 | 39,688,776 | 2.66 |
| 2026-08-27 | 1.62 | 1.60 | 1.63 | 1.58 | -2.44% | 30,019,500 | 48,148,980 | 3.27 |
| 2026-08-26 | 1.54 | 1.64 | 1.68 | 1.53 | +7.19% | 54,464,200 | 88,688,512 | 5.94 |
需要全历史数据与程序化访问？
查看 *ST美丽 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=sz000010 获取全部历史日线。