ST豆神
sz300010 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）
4.51
涨跌幅
-1.96%
成交量
40,756,500 股
成交额
186,687,120 元
换手率
2.49%
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 | 4.50 | 4.51 | 4.73 | 4.48 | -1.96% | 40,756,500 | 186,687,120 | 2.49 |
| 2026-10-13 | 4.51 | 4.60 | 4.90 | 4.26 | -1.08% | 73,710,800 | 331,538,272 | 4.50 |
| 2026-10-12 | 4.90 | 4.65 | 4.94 | 4.63 | -7.00% | 64,757,500 | 307,535,520 | 3.96 |
| 2026-10-09 | 4.95 | 5.00 | 5.10 | 4.44 | -0.40% | 76,544,400 | 365,414,848 | 4.68 |
| 2026-10-08 | 5.11 | 5.02 | 5.41 | 4.98 | -1.57% | 85,096,700 | 442,023,392 | 5.20 |
| 2026-09-30 | 5.01 | 5.10 | 5.10 | 4.72 | +3.03% | 75,399,100 | 373,419,456 | 4.61 |
| 2026-09-29 | 5.05 | 4.95 | 5.20 | 4.95 | -0.60% | 61,305,300 | 311,516,448 | 3.75 |
| 2026-09-28 | 5.30 | 4.98 | 5.37 | 4.92 | -6.74% | 79,448,900 | 406,870,912 | 4.85 |
| 2026-09-24 | 5.25 | 5.34 | 5.42 | 5.18 | +1.33% | 74,690,800 | 396,420,736 | 4.56 |
| 2026-09-23 | 5.28 | 5.27 | 5.48 | 5.11 | -0.94% | 100,597,300 | 531,702,432 | 6.15 |
| 2026-09-22 | 5.40 | 5.32 | 5.65 | 5.16 | -2.92% | 132,525,200 | 717,709,568 | 8.10 |
| 2026-09-21 | 5.16 | 5.48 | 5.55 | 5.02 | +7.66% | 125,288,200 | 662,492,160 | 7.65 |
| 2026-09-18 | 4.99 | 5.09 | 5.19 | 4.95 | +3.04% | 105,212,700 | 531,817,184 | 6.43 |
| 2026-09-17 | 4.58 | 4.94 | 5.10 | 4.52 | +7.63% | 130,430,900 | 629,471,296 | 7.97 |
| 2026-09-16 | 4.60 | 4.59 | 4.73 | 4.30 | -2.96% | 149,082,300 | 669,377,024 | 9.11 |
| 2026-09-15 | 4.40 | 4.73 | 4.79 | 4.35 | +5.35% | 154,219,700 | 711,369,600 | 9.42 |
| 2026-09-14 | 5.50 | 4.49 | 5.67 | 4.33 | -16.85% | 245,314,400 | 1,229,039,744 | 14.99 |
| 2026-09-11 | 5.35 | 5.40 | 5.80 | 5.25 | -3.05% | 179,989,300 | 993,505,280 | 11.00 |
| 2026-09-10 | 5.20 | 5.57 | 5.60 | 5.00 | +11.62% | 166,865,000 | 876,547,712 | 10.19 |
| 2026-09-09 | 4.64 | 4.99 | 4.99 | 4.55 | +9.43% | 167,211,800 | 800,398,272 | 10.22 |
| 2026-09-08 | 4.52 | 4.56 | 4.85 | 4.10 | +2.93% | 233,977,200 | 1,077,204,736 | 14.29 |
| 2026-09-07 | 4.12 | 4.43 | 4.43 | 4.00 | +4.48% | 154,747,300 | 658,988,608 | 9.45 |
| 2026-09-04 | 3.95 | 4.24 | 4.33 | 3.90 | +10.42% | 170,781,800 | 701,343,680 | 10.43 |
| 2026-09-03 | 3.78 | 3.84 | 3.95 | 3.72 | +4.07% | 123,096,000 | 469,217,536 | 7.52 |
| 2026-09-02 | 3.70 | 3.69 | 3.98 | 3.61 | +1.37% | 164,498,100 | 626,573,440 | 10.05 |
| 2026-09-01 | 3.63 | 3.64 | 3.86 | 3.38 | -1.09% | 146,605,900 | 538,133,248 | 8.96 |
| 2026-08-31 | 3.09 | 3.68 | 3.69 | 3.08 | +19.09% | 178,880,800 | 615,619,648 | 10.93 |
| 2026-08-28 | 3.12 | 3.09 | 3.36 | 3.01 | -0.64% | 176,954,300 | 560,918,400 | 10.81 |
| 2026-08-27 | 2.82 | 3.11 | 3.24 | 2.70 | +14.76% | 190,347,300 | 570,879,424 | 11.63 |
| 2026-08-26 | 2.38 | 2.71 | 2.77 | 2.37 | +12.92% | 136,015,200 | 355,911,104 | 8.31 |
需要全历史数据与程序化访问？
查看 ST豆神 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=sz300010 获取全部历史日线。