*ST生物
sz000504 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）
10.25
涨跌幅
-3.48%
成交量
42,001,600 股
成交额
440,083,904 元
换手率
12.76%
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 | 10.78 | 10.25 | 11.15 | 10.15 | -3.48% | 42,001,600 | 440,083,904 | 12.76 |
| 2026-10-13 | 11.15 | 10.62 | 11.39 | 10.27 | -6.43% | 52,394,500 | 564,468,352 | 15.92 |
| 2026-10-12 | 12.07 | 11.35 | 12.22 | 11.20 | -3.73% | 56,590,100 | 658,676,416 | 17.19 |
| 2026-10-09 | 11.21 | 11.79 | 12.18 | 10.80 | +2.97% | 73,797,600 | 844,514,240 | 22.42 |
| 2026-10-08 | 12.47 | 11.45 | 13.00 | 11.35 | -7.81% | 81,000,200 | 982,087,168 | 24.61 |
| 2026-09-30 | 10.79 | 12.42 | 12.42 | 10.59 | +10.01% | 74,092,100 | 860,444,288 | 22.51 |
| 2026-09-29 | 11.28 | 11.29 | 12.52 | 11.12 | -8.66% | 93,158,900 | 1,080,729,344 | 28.31 |
| 2026-09-28 | 13.05 | 12.36 | 13.49 | 12.36 | -9.98% | 14,032,900 | 179,968,464 | 4.26 |
| 2026-09-24 | 11.62 | 13.73 | 14.04 | 11.62 | +7.60% | 115,197,100 | 1,525,092,480 | 35.00 |
| 2026-09-23 | 12.11 | 12.76 | 13.32 | 12.00 | +5.37% | 104,631,000 | 1,347,971,840 | 31.79 |
| 2026-09-22 | 12.11 | 12.11 | 12.11 | 12.11 | +9.99% | 5,887,500 | 71,297,624 | 1.79 |
| 2026-09-21 | 11.01 | 11.01 | 11.01 | 11.01 | +9.99% | 5,339,100 | 58,783,812 | 1.62 |
| 2026-09-18 | 9.76 | 10.01 | 10.01 | 9.56 | +10.00% | 18,915,500 | 187,856,688 | 5.75 |
| 2026-09-17 | 8.26 | 9.10 | 9.10 | 8.21 | +10.04% | 12,494,200 | 111,924,712 | 3.80 |
| 2026-09-16 | 8.32 | 8.27 | 8.43 | 8.19 | -0.96% | 3,432,200 | 28,441,716 | 1.04 |
| 2026-09-15 | 8.61 | 8.35 | 8.72 | 8.31 | -2.91% | 3,427,200 | 28,934,320 | 1.04 |
| 2026-09-14 | 8.28 | 8.60 | 8.62 | 8.21 | +3.37% | 5,079,800 | 43,156,356 | 1.54 |
| 2026-09-11 | 8.58 | 8.32 | 8.80 | 8.21 | -4.37% | 5,377,800 | 44,864,632 | 1.63 |
| 2026-09-10 | 8.59 | 8.70 | 8.86 | 8.40 | +0.58% | 7,648,800 | 65,906,864 | 2.32 |
| 2026-09-09 | 8.72 | 8.65 | 8.74 | 8.52 | -0.80% | 4,733,800 | 40,930,416 | 1.44 |
| 2026-09-08 | 8.49 | 8.72 | 8.77 | 8.45 | +1.40% | 8,025,300 | 69,222,720 | 2.44 |
| 2026-09-07 | 8.14 | 8.60 | 8.74 | 8.09 | +6.17% | 11,085,300 | 94,495,832 | 3.37 |
| 2026-09-04 | 8.20 | 8.10 | 8.27 | 8.07 | -0.25% | 3,389,700 | 27,746,044 | 1.03 |
| 2026-09-03 | 8.19 | 8.12 | 8.24 | 8.06 | -0.37% | 3,672,300 | 29,928,920 | 1.12 |
| 2026-09-02 | 8.26 | 8.15 | 8.31 | 8.07 | -1.45% | 3,630,400 | 29,546,492 | 1.10 |
| 2026-09-01 | 8.20 | 8.27 | 8.31 | 8.15 | +0.85% | 4,936,400 | 40,734,468 | 1.50 |
| 2026-08-31 | 8.37 | 8.20 | 8.37 | 8.18 | -2.38% | 4,205,200 | 34,558,088 | 1.28 |
| 2026-08-28 | 8.41 | 8.40 | 8.48 | 8.22 | -0.12% | 4,298,500 | 35,947,596 | 1.31 |
| 2026-08-27 | 8.23 | 8.41 | 8.77 | 8.15 | +2.19% | 6,097,500 | 51,369,448 | 1.85 |
| 2026-08-26 | 8.29 | 8.23 | 8.55 | 8.19 | -0.84% | 3,873,500 | 32,170,802 | 1.18 |
需要全历史数据与程序化访问？
查看 *ST生物 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=sz000504 获取全部历史日线。