ST南都
sz300068 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）
3.80
涨跌幅
-1.04%
成交量
22,266,200 股
成交额
85,658,136 元
换手率
2.61%
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 | 3.83 | 3.80 | 3.91 | 3.80 | -1.04% | 22,266,200 | 85,658,136 | 2.61 |
| 2026-10-13 | 3.81 | 3.84 | 3.87 | 3.70 | -2.04% | 34,188,800 | 129,223,272 | 4.01 |
| 2026-10-12 | 4.00 | 3.92 | 4.04 | 3.91 | -2.97% | 26,201,100 | 103,853,512 | 3.07 |
| 2026-10-09 | 3.94 | 4.04 | 4.05 | 3.88 | +2.80% | 36,990,200 | 146,470,896 | 4.34 |
| 2026-10-08 | 3.92 | 3.93 | 4.09 | 3.91 | -0.76% | 33,114,000 | 132,477,208 | 3.88 |
| 2026-09-30 | 4.03 | 3.96 | 4.08 | 3.96 | -2.22% | 29,615,600 | 118,746,840 | 3.47 |
| 2026-09-29 | 4.05 | 4.05 | 4.17 | 4.04 | +0.75% | 28,831,300 | 118,234,784 | 3.38 |
| 2026-09-28 | 4.10 | 4.02 | 4.14 | 3.96 | -2.43% | 29,634,100 | 119,276,680 | 3.47 |
| 2026-09-24 | 4.18 | 4.12 | 4.23 | 4.12 | -0.72% | 27,342,600 | 113,964,416 | 3.21 |
| 2026-09-23 | 4.27 | 4.15 | 4.30 | 4.14 | -3.04% | 37,011,300 | 155,478,736 | 4.34 |
| 2026-09-22 | 4.36 | 4.28 | 4.43 | 4.26 | -2.06% | 38,008,200 | 164,020,816 | 4.46 |
| 2026-09-21 | 4.30 | 4.37 | 4.42 | 4.26 | +0.69% | 37,306,300 | 161,611,712 | 4.37 |
| 2026-09-18 | 4.32 | 4.34 | 4.39 | 4.27 | +0.93% | 34,928,200 | 151,203,168 | 4.09 |
| 2026-09-17 | 4.36 | 4.30 | 4.45 | 4.27 | -2.71% | 45,897,200 | 198,706,496 | 5.38 |
| 2026-09-16 | 4.38 | 4.42 | 4.53 | 4.34 | -0.45% | 50,152,500 | 222,590,768 | 5.88 |
| 2026-09-15 | 4.82 | 4.44 | 4.87 | 4.44 | -9.94% | 77,895,200 | 362,851,232 | 9.13 |
| 2026-09-14 | 4.57 | 4.93 | 4.96 | 4.53 | +8.35% | 86,777,400 | 412,285,216 | 10.17 |
| 2026-09-11 | 4.26 | 4.55 | 4.68 | 4.26 | +5.08% | 88,130,300 | 396,773,312 | 10.33 |
| 2026-09-10 | 4.04 | 4.33 | 4.40 | 4.01 | +6.13% | 66,384,400 | 281,705,312 | 7.78 |
| 2026-09-09 | 4.18 | 4.08 | 4.20 | 4.06 | -2.86% | 30,771,500 | 126,459,008 | 3.61 |
| 2026-09-08 | 4.15 | 4.20 | 4.24 | 4.15 | +0.48% | 22,990,300 | 96,323,856 | 2.70 |
| 2026-09-07 | 4.15 | 4.18 | 4.22 | 4.11 | +0.97% | 23,755,900 | 99,064,928 | 2.79 |
| 2026-09-04 | 4.12 | 4.14 | 4.22 | 4.11 | +0.98% | 29,251,100 | 121,666,200 | 3.43 |
| 2026-09-03 | 4.16 | 4.10 | 4.24 | 4.09 | -0.97% | 26,884,900 | 111,486,416 | 3.15 |
| 2026-09-02 | 4.15 | 4.14 | 4.29 | 4.14 | -1.43% | 35,181,200 | 148,383,136 | 4.12 |
| 2026-09-01 | 4.08 | 4.20 | 4.24 | 4.06 | +3.19% | 38,353,800 | 159,705,472 | 4.50 |
| 2026-08-31 | 3.97 | 4.07 | 4.08 | 3.93 | +0.00% | 30,877,200 | 123,886,424 | 3.62 |
| 2026-08-28 | 3.98 | 4.07 | 4.11 | 3.97 | +1.75% | 35,892,900 | 145,688,976 | 4.21 |
| 2026-08-27 | 4.03 | 4.00 | 4.06 | 3.96 | -1.48% | 25,564,600 | 102,274,104 | 3.00 |
| 2026-08-26 | 3.96 | 4.06 | 4.07 | 3.96 | +2.53% | 31,189,100 | 125,744,688 | 3.66 |
需要全历史数据与程序化访问？
查看 ST南都 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=sz300068 获取全部历史日线。