*ST赛为
sz300044 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）
5.78
涨跌幅
+3.40%
成交量
16,315,700 股
成交额
93,806,648 元
换手率
2.28%
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 | 5.64 | 5.78 | 5.97 | 5.53 | +3.40% | 16,315,700 | 93,806,648 | 2.28 |
| 2026-10-13 | 5.52 | 5.59 | 5.65 | 5.31 | +0.18% | 15,387,500 | 84,272,000 | 2.15 |
| 2026-10-12 | 5.73 | 5.58 | 5.76 | 5.58 | -3.46% | 10,772,700 | 60,646,276 | 1.51 |
| 2026-10-09 | 5.81 | 5.78 | 5.82 | 5.60 | +0.17% | 11,922,900 | 68,060,704 | 1.67 |
| 2026-10-08 | 5.86 | 5.77 | 5.92 | 5.77 | -2.20% | 9,176,300 | 53,709,008 | 1.28 |
| 2026-09-30 | 5.90 | 5.90 | 6.00 | 5.88 | +0.00% | 8,850,300 | 52,608,352 | 1.24 |
| 2026-09-29 | 5.99 | 5.90 | 6.02 | 5.89 | -1.99% | 9,718,900 | 57,923,424 | 1.36 |
| 2026-09-28 | 6.16 | 6.02 | 6.18 | 5.97 | -1.95% | 11,210,800 | 67,544,936 | 1.57 |
| 2026-09-24 | 6.10 | 6.14 | 6.19 | 6.09 | +0.16% | 8,395,600 | 51,631,332 | 1.17 |
| 2026-09-23 | 6.20 | 6.13 | 6.21 | 6.12 | -1.76% | 12,175,600 | 74,944,240 | 1.70 |
| 2026-09-22 | 6.20 | 6.24 | 6.30 | 6.12 | +1.63% | 20,051,800 | 124,336,384 | 2.80 |
| 2026-09-21 | 6.23 | 6.14 | 6.50 | 6.12 | +1.99% | 31,924,800 | 201,246,560 | 4.46 |
| 2026-09-18 | 6.05 | 6.02 | 6.17 | 6.01 | -0.17% | 14,331,100 | 87,140,768 | 2.00 |
| 2026-09-17 | 6.06 | 6.03 | 6.12 | 6.00 | +0.00% | 8,211,100 | 49,669,156 | 1.15 |
| 2026-09-16 | 5.96 | 6.03 | 6.08 | 5.94 | -0.33% | 10,337,900 | 62,055,408 | 1.45 |
| 2026-09-15 | 6.03 | 6.05 | 6.14 | 5.97 | +0.00% | 14,513,800 | 87,801,056 | 2.03 |
| 2026-09-14 | 5.85 | 6.05 | 6.12 | 5.72 | +2.72% | 18,364,500 | 108,921,856 | 2.57 |
| 2026-09-11 | 6.03 | 5.89 | 6.10 | 5.89 | -3.13% | 17,514,100 | 104,784,632 | 2.45 |
| 2026-09-10 | 5.91 | 6.08 | 6.19 | 5.87 | +2.88% | 20,542,900 | 124,539,328 | 2.87 |
| 2026-09-09 | 6.01 | 5.91 | 6.02 | 5.87 | -2.80% | 17,235,300 | 102,301,936 | 2.41 |
| 2026-09-08 | 6.08 | 6.08 | 6.33 | 6.02 | +0.33% | 17,915,200 | 110,002,072 | 2.50 |
| 2026-09-07 | 6.11 | 6.06 | 6.17 | 5.93 | -0.66% | 24,949,100 | 150,803,536 | 3.49 |
| 2026-09-04 | 6.02 | 6.10 | 6.20 | 5.96 | +1.67% | 29,313,700 | 178,599,040 | 4.10 |
| 2026-09-03 | 5.58 | 6.00 | 6.30 | 5.58 | +10.29% | 44,772,100 | 266,610,816 | 6.26 |
| 2026-09-02 | 5.30 | 5.44 | 5.52 | 5.30 | +1.49% | 16,691,500 | 90,405,280 | 2.33 |
| 2026-09-01 | 5.74 | 5.36 | 5.74 | 5.35 | -6.13% | 31,406,800 | 173,198,064 | 4.39 |
| 2026-08-31 | 5.30 | 5.71 | 5.73 | 5.27 | +6.53% | 26,208,300 | 144,373,904 | 3.66 |
| 2026-08-28 | 5.41 | 5.36 | 5.45 | 5.35 | -1.11% | 11,322,500 | 61,082,468 | 1.58 |
| 2026-08-27 | 5.37 | 5.42 | 5.55 | 5.35 | +0.93% | 12,948,200 | 70,402,624 | 1.81 |
| 2026-08-26 | 5.38 | 5.37 | 5.55 | 5.36 | +0.19% | 13,067,000 | 71,180,416 | 1.83 |
需要全历史数据与程序化访问？
查看 *ST赛为 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=sz300044 获取全部历史日线。