ST华谊
sz300027 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）
1.66
涨跌幅
+1.22%
成交量
29,944,100 股
成交额
49,405,596 元
换手率
1.17%
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 | 1.64 | 1.66 | 1.67 | 1.62 | +1.22% | 29,944,100 | 49,405,596 | 1.17 |
| 2026-10-13 | 1.65 | 1.64 | 1.66 | 1.61 | -1.20% | 32,024,500 | 52,338,828 | 1.25 |
| 2026-10-12 | 1.68 | 1.66 | 1.69 | 1.64 | -2.35% | 44,074,400 | 73,290,640 | 1.72 |
| 2026-10-09 | 1.64 | 1.70 | 1.72 | 1.61 | +3.66% | 52,687,100 | 87,462,320 | 2.05 |
| 2026-10-08 | 1.65 | 1.64 | 1.68 | 1.63 | -0.61% | 26,745,400 | 44,135,012 | 1.04 |
| 2026-09-30 | 1.66 | 1.65 | 1.67 | 1.63 | -0.60% | 34,543,900 | 56,761,460 | 1.35 |
| 2026-09-29 | 1.64 | 1.66 | 1.68 | 1.63 | +1.22% | 36,969,800 | 61,274,588 | 1.44 |
| 2026-09-28 | 1.69 | 1.64 | 1.71 | 1.63 | -2.38% | 46,322,000 | 76,954,160 | 1.80 |
| 2026-09-24 | 1.68 | 1.68 | 1.70 | 1.66 | +0.00% | 46,301,900 | 77,822,528 | 1.80 |
| 2026-09-23 | 1.71 | 1.68 | 1.72 | 1.68 | -2.33% | 51,147,000 | 86,849,768 | 1.99 |
| 2026-09-22 | 1.76 | 1.72 | 1.77 | 1.72 | -2.27% | 62,814,100 | 109,041,072 | 2.45 |
| 2026-09-21 | 1.77 | 1.76 | 1.79 | 1.74 | +1.15% | 68,688,400 | 120,969,256 | 2.68 |
| 2026-09-18 | 1.78 | 1.74 | 1.78 | 1.71 | -2.79% | 97,357,700 | 169,901,248 | 3.79 |
| 2026-09-17 | 1.97 | 1.79 | 1.97 | 1.76 | -10.05% | 198,338,100 | 364,104,448 | 7.73 |
| 2026-09-16 | 1.95 | 1.99 | 2.06 | 1.95 | +1.02% | 70,383,600 | 141,170,736 | 2.74 |
| 2026-09-15 | 2.04 | 1.97 | 2.05 | 1.96 | -3.90% | 90,290,400 | 180,284,704 | 3.52 |
| 2026-09-14 | 1.87 | 2.05 | 2.07 | 1.86 | +9.04% | 139,648,900 | 277,039,520 | 5.44 |
| 2026-09-11 | 1.81 | 1.88 | 1.95 | 1.81 | +3.30% | 86,492,200 | 162,380,416 | 3.37 |
| 2026-09-10 | 1.83 | 1.82 | 1.84 | 1.80 | -1.09% | 20,706,600 | 37,679,416 | 0.81 |
| 2026-09-09 | 1.82 | 1.84 | 1.85 | 1.82 | +0.55% | 29,943,100 | 54,896,340 | 1.17 |
| 2026-09-08 | 1.80 | 1.83 | 1.83 | 1.79 | +1.67% | 24,974,000 | 45,411,268 | 0.97 |
| 2026-09-07 | 1.79 | 1.80 | 1.82 | 1.78 | +0.00% | 22,678,500 | 40,806,384 | 0.88 |
| 2026-09-04 | 1.79 | 1.80 | 1.80 | 1.78 | +0.56% | 21,212,500 | 37,966,108 | 0.83 |
| 2026-09-03 | 1.79 | 1.79 | 1.81 | 1.78 | +0.00% | 17,874,700 | 32,033,846 | 0.70 |
| 2026-09-02 | 1.80 | 1.79 | 1.80 | 1.78 | -1.10% | 16,514,200 | 29,560,634 | 0.64 |
| 2026-09-01 | 1.83 | 1.81 | 1.83 | 1.80 | -1.09% | 27,510,600 | 49,842,484 | 1.07 |
| 2026-08-31 | 1.78 | 1.83 | 1.85 | 1.77 | +2.23% | 38,371,100 | 69,509,152 | 1.50 |
| 2026-08-28 | 1.77 | 1.79 | 1.79 | 1.76 | +0.56% | 17,760,600 | 31,615,370 | 0.69 |
| 2026-08-27 | 1.82 | 1.78 | 1.83 | 1.75 | -2.73% | 46,876,700 | 83,440,224 | 1.83 |
| 2026-08-26 | 1.85 | 1.83 | 1.89 | 1.83 | -0.54% | 40,242,100 | 74,723,016 | 1.57 |
需要全历史数据与程序化访问？
查看 ST华谊 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=sz300027 获取全部历史日线。