星辉娱乐
sz300043 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）
4.59
涨跌幅
+1.32%
成交量
65,676,200 股
成交额
302,933,536 元
换手率
5.28%
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 | 4.48 | 4.59 | 4.68 | 4.44 | +1.32% | 65,676,200 | 302,933,536 | 5.28 |
| 2026-10-13 | 4.37 | 4.53 | 4.58 | 4.32 | +1.34% | 43,196,500 | 192,726,208 | 3.47 |
| 2026-10-12 | 4.32 | 4.47 | 4.54 | 4.30 | +3.00% | 49,646,100 | 220,829,888 | 3.99 |
| 2026-10-09 | 4.17 | 4.34 | 4.37 | 4.12 | +3.58% | 27,738,900 | 117,814,968 | 2.23 |
| 2026-10-08 | 4.26 | 4.19 | 4.29 | 4.16 | -1.64% | 15,119,500 | 63,757,512 | 1.22 |
| 2026-09-30 | 4.31 | 4.26 | 4.34 | 4.26 | -1.39% | 14,016,400 | 60,007,408 | 1.13 |
| 2026-09-29 | 4.30 | 4.32 | 4.35 | 4.26 | +1.17% | 16,538,400 | 71,369,400 | 1.33 |
| 2026-09-28 | 4.38 | 4.27 | 4.48 | 4.26 | -1.84% | 18,434,400 | 79,691,312 | 1.48 |
| 2026-09-24 | 4.36 | 4.35 | 4.40 | 4.30 | -0.46% | 15,603,700 | 67,704,856 | 1.25 |
| 2026-09-23 | 4.50 | 4.37 | 4.54 | 4.36 | -3.10% | 25,480,800 | 112,480,728 | 2.05 |
| 2026-09-22 | 4.51 | 4.51 | 4.56 | 4.48 | +0.89% | 29,797,300 | 134,728,768 | 2.40 |
| 2026-09-21 | 4.43 | 4.47 | 4.50 | 4.39 | +1.13% | 22,546,100 | 100,449,136 | 1.81 |
| 2026-09-18 | 4.43 | 4.42 | 4.46 | 4.38 | +0.00% | 22,910,000 | 101,182,136 | 1.84 |
| 2026-09-17 | 4.30 | 4.42 | 4.52 | 4.30 | +2.31% | 33,877,800 | 149,516,592 | 2.72 |
| 2026-09-16 | 4.26 | 4.32 | 4.33 | 4.21 | +0.93% | 14,670,100 | 62,949,016 | 1.18 |
| 2026-09-15 | 4.40 | 4.28 | 4.42 | 4.27 | -2.06% | 20,979,700 | 91,014,080 | 1.69 |
| 2026-09-14 | 4.43 | 4.37 | 4.43 | 4.35 | -1.13% | 18,562,300 | 81,280,936 | 1.49 |
| 2026-09-11 | 4.47 | 4.42 | 4.47 | 4.37 | -2.00% | 23,863,400 | 105,350,056 | 1.92 |
| 2026-09-10 | 4.56 | 4.51 | 4.56 | 4.46 | -1.31% | 21,002,100 | 94,693,808 | 1.69 |
| 2026-09-09 | 4.74 | 4.57 | 4.75 | 4.53 | -4.39% | 47,848,600 | 219,496,112 | 3.85 |
| 2026-09-08 | 4.74 | 4.78 | 4.83 | 4.66 | +0.63% | 35,756,100 | 170,121,216 | 2.88 |
| 2026-09-07 | 4.66 | 4.75 | 4.86 | 4.66 | +0.42% | 56,734,100 | 270,587,200 | 4.56 |
| 2026-09-04 | 4.54 | 4.73 | 4.82 | 4.54 | +4.19% | 72,785,300 | 343,207,136 | 5.85 |
| 2026-09-03 | 4.63 | 4.54 | 4.75 | 4.52 | -1.52% | 37,783,700 | 174,864,496 | 3.04 |
| 2026-09-02 | 4.68 | 4.61 | 4.77 | 4.60 | -2.54% | 32,859,000 | 152,785,648 | 2.64 |
| 2026-09-01 | 4.56 | 4.73 | 4.75 | 4.54 | +3.73% | 50,251,200 | 235,083,216 | 4.04 |
| 2026-08-31 | 4.41 | 4.56 | 4.57 | 4.39 | +2.01% | 34,374,400 | 154,615,712 | 2.76 |
| 2026-08-28 | 4.45 | 4.47 | 4.50 | 4.44 | +0.00% | 21,543,700 | 96,234,024 | 1.73 |
| 2026-08-27 | 4.44 | 4.47 | 4.47 | 4.40 | +0.45% | 18,911,700 | 84,045,896 | 1.52 |
| 2026-08-26 | 4.44 | 4.45 | 4.48 | 4.39 | -0.22% | 18,287,400 | 81,391,704 | 1.47 |
需要全历史数据与程序化访问？
查看 星辉娱乐 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=sz300043 获取全部历史日线。