ST银江
sz300020 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）
3.62
涨跌幅
+0.00%
成交量
8,102,300 股
成交额
29,574,936 元
换手率
1.06%
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 | 3.62 | 3.62 | 3.75 | 3.57 | +0.00% | 8,102,300 | 29,574,936 | 1.06 |
| 2026-10-13 | 3.59 | 3.62 | 3.65 | 3.55 | +0.00% | 4,589,200 | 16,469,037 | 0.60 |
| 2026-10-12 | 3.58 | 3.62 | 3.68 | 3.55 | -0.28% | 5,845,300 | 21,089,848 | 0.76 |
| 2026-10-09 | 3.64 | 3.63 | 3.66 | 3.50 | +0.00% | 10,844,100 | 38,745,236 | 1.41 |
| 2026-10-08 | 3.76 | 3.63 | 3.80 | 3.62 | -3.46% | 12,222,800 | 44,920,748 | 1.59 |
| 2026-09-30 | 3.62 | 3.76 | 3.80 | 3.59 | +4.74% | 15,549,900 | 57,457,356 | 2.03 |
| 2026-09-29 | 3.67 | 3.59 | 3.74 | 3.58 | -1.64% | 10,836,300 | 39,549,352 | 1.41 |
| 2026-09-28 | 3.80 | 3.65 | 3.90 | 3.61 | -3.69% | 17,957,400 | 67,256,400 | 2.34 |
| 2026-09-24 | 3.80 | 3.79 | 3.89 | 3.77 | -0.26% | 8,225,300 | 31,380,336 | 1.07 |
| 2026-09-23 | 3.84 | 3.80 | 3.90 | 3.80 | -1.30% | 8,959,900 | 34,396,456 | 1.17 |
| 2026-09-22 | 3.97 | 3.85 | 3.97 | 3.83 | -3.02% | 14,847,500 | 57,561,156 | 1.94 |
| 2026-09-21 | 4.01 | 3.97 | 4.03 | 3.94 | -1.00% | 8,782,900 | 34,952,080 | 1.15 |
| 2026-09-18 | 3.89 | 4.01 | 4.03 | 3.85 | +4.16% | 11,178,900 | 44,176,496 | 1.46 |
| 2026-09-17 | 3.90 | 3.85 | 3.93 | 3.83 | -0.26% | 11,441,400 | 44,237,532 | 1.49 |
| 2026-09-16 | 3.82 | 3.86 | 4.04 | 3.81 | +4.04% | 24,125,500 | 94,266,288 | 3.15 |
| 2026-09-15 | 4.10 | 3.71 | 4.14 | 3.51 | -9.95% | 33,411,900 | 130,412,296 | 4.36 |
| 2026-09-14 | 4.22 | 4.12 | 4.25 | 4.11 | -1.44% | 13,480,300 | 56,292,976 | 1.76 |
| 2026-09-11 | 4.21 | 4.18 | 4.23 | 4.06 | -0.71% | 20,961,000 | 86,848,120 | 2.73 |
| 2026-09-10 | 4.16 | 4.21 | 4.30 | 4.10 | +0.48% | 21,760,300 | 91,857,808 | 2.84 |
| 2026-09-09 | 4.20 | 4.19 | 4.32 | 4.06 | -0.48% | 25,162,800 | 105,520,768 | 3.28 |
| 2026-09-08 | 4.01 | 4.21 | 4.26 | 4.00 | +5.51% | 36,194,200 | 150,872,992 | 4.72 |
| 2026-09-07 | 3.88 | 3.99 | 4.03 | 3.88 | +2.84% | 24,313,200 | 96,929,072 | 3.17 |
| 2026-09-04 | 3.85 | 3.88 | 3.90 | 3.77 | +1.57% | 23,949,100 | 92,187,432 | 3.12 |
| 2026-09-03 | 3.72 | 3.82 | 3.84 | 3.72 | +2.96% | 17,250,300 | 65,381,092 | 2.25 |
| 2026-09-02 | 3.70 | 3.71 | 3.76 | 3.66 | -0.27% | 14,344,500 | 53,322,048 | 1.87 |
| 2026-09-01 | 3.62 | 3.72 | 3.77 | 3.60 | +4.79% | 19,277,500 | 71,306,496 | 2.51 |
| 2026-08-31 | 3.42 | 3.55 | 3.58 | 3.42 | +3.20% | 14,767,800 | 51,944,016 | 1.93 |
| 2026-08-28 | 3.30 | 3.44 | 3.44 | 3.23 | +3.61% | 16,512,000 | 55,102,660 | 2.15 |
| 2026-08-27 | 3.40 | 3.32 | 3.41 | 3.30 | -2.64% | 11,226,700 | 37,480,612 | 1.46 |
| 2026-08-26 | 3.41 | 3.41 | 3.46 | 3.38 | -0.29% | 7,806,800 | 26,702,662 | 1.02 |
需要全历史数据与程序化访问？
查看 ST银江 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=sz300020 获取全部历史日线。