ST京蓝
sz000711 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）
4.21
涨跌幅
-3.22%
成交量
56,813,100 股
成交额
244,068,064 元
换手率
2.41%
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 | 4.33 | 4.21 | 4.39 | 4.21 | -3.22% | 56,813,100 | 244,068,064 | 2.41 |
| 2026-10-13 | 4.18 | 4.35 | 4.44 | 4.10 | +2.59% | 105,601,300 | 450,995,712 | 4.48 |
| 2026-10-12 | 4.49 | 4.24 | 4.52 | 4.22 | -5.99% | 86,468,400 | 374,222,976 | 3.67 |
| 2026-10-09 | 4.52 | 4.51 | 4.55 | 4.31 | -0.22% | 90,706,900 | 401,034,720 | 3.85 |
| 2026-10-08 | 4.60 | 4.52 | 4.70 | 4.48 | -2.38% | 73,408,000 | 336,039,392 | 3.11 |
| 2026-09-30 | 4.74 | 4.63 | 4.77 | 4.60 | -1.07% | 48,902,100 | 227,723,360 | 2.07 |
| 2026-09-29 | 4.63 | 4.68 | 4.77 | 4.60 | -0.43% | 51,976,700 | 243,664,624 | 2.21 |
| 2026-09-28 | 4.90 | 4.70 | 4.92 | 4.68 | -2.49% | 51,070,500 | 242,306,656 | 2.17 |
| 2026-09-24 | 4.77 | 4.82 | 4.86 | 4.75 | +0.00% | 48,531,000 | 233,378,800 | 2.06 |
| 2026-09-23 | 4.95 | 4.82 | 4.95 | 4.80 | -3.60% | 79,727,200 | 386,777,600 | 3.38 |
| 2026-09-22 | 5.15 | 5.00 | 5.37 | 4.98 | -1.38% | 115,910,400 | 593,435,008 | 4.92 |
| 2026-09-21 | 4.88 | 5.07 | 5.20 | 4.84 | +3.68% | 120,480,100 | 608,264,320 | 5.11 |
| 2026-09-18 | 4.81 | 4.89 | 5.07 | 4.79 | +3.16% | 92,535,500 | 452,255,328 | 3.93 |
| 2026-09-17 | 5.03 | 4.74 | 5.07 | 4.72 | -6.51% | 134,684,800 | 653,874,048 | 5.71 |
| 2026-09-16 | 5.01 | 5.07 | 5.20 | 4.95 | +2.01% | 116,837,400 | 591,681,600 | 4.96 |
| 2026-09-15 | 4.96 | 4.97 | 5.05 | 4.90 | -0.80% | 70,209,200 | 349,342,944 | 2.98 |
| 2026-09-14 | 4.94 | 5.01 | 5.02 | 4.80 | +0.40% | 83,186,600 | 409,827,904 | 3.53 |
| 2026-09-11 | 4.95 | 4.99 | 5.06 | 4.89 | -0.99% | 122,065,100 | 606,182,784 | 5.18 |
| 2026-09-10 | 5.12 | 5.04 | 5.17 | 5.01 | -2.89% | 120,951,800 | 615,663,040 | 5.13 |
| 2026-09-09 | 5.52 | 5.19 | 5.57 | 5.04 | -6.15% | 216,106,400 | 1,142,617,984 | 9.17 |
| 2026-09-08 | 5.61 | 5.53 | 5.69 | 5.50 | -1.43% | 94,554,900 | 526,983,168 | 4.01 |
| 2026-09-07 | 5.70 | 5.61 | 5.73 | 5.35 | -2.60% | 145,421,600 | 802,025,024 | 6.17 |
| 2026-09-04 | 6.03 | 5.76 | 6.13 | 5.74 | -6.34% | 117,687,000 | 698,040,512 | 4.99 |
| 2026-09-03 | 6.15 | 6.15 | 6.28 | 5.70 | +1.15% | 158,773,200 | 947,410,176 | 6.74 |
| 2026-09-02 | 6.50 | 6.08 | 6.54 | 6.06 | -6.17% | 173,478,900 | 1,075,965,184 | 7.36 |
| 2026-09-01 | 5.99 | 6.48 | 6.48 | 5.95 | +10.02% | 118,206,000 | 748,389,632 | 5.02 |
| 2026-08-31 | 6.21 | 5.89 | 6.44 | 5.86 | -5.76% | 179,664,700 | 1,097,230,208 | 7.62 |
| 2026-08-27 | 6.21 | 6.25 | 6.28 | 6.10 | +0.32% | 83,832,200 | 519,393,792 | 3.56 |
| 2026-08-26 | 6.16 | 6.23 | 6.45 | 6.10 | +0.48% | 95,255,300 | 600,542,400 | 4.04 |
| 2026-08-25 | 6.54 | 6.20 | 6.67 | 6.18 | -6.06% | 153,173,700 | 976,564,224 | 6.50 |
需要全历史数据与程序化访问？
查看 ST京蓝 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=sz000711 获取全部历史日线。