*ST宁视
sz300076 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）
3.98
涨跌幅
-1.73%
成交量
2,842,500 股
成交额
11,452,704 元
换手率
0.67%
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 | 4.04 | 3.98 | 4.08 | 3.98 | -1.73% | 2,842,500 | 11,452,704 | 0.67 |
| 2026-10-13 | 4.01 | 4.05 | 4.07 | 3.91 | +0.50% | 3,539,800 | 14,122,812 | 0.83 |
| 2026-10-12 | 4.08 | 4.03 | 4.10 | 4.03 | -1.23% | 1,446,500 | 5,868,289 | 0.34 |
| 2026-10-09 | 4.09 | 4.08 | 4.11 | 3.98 | -0.49% | 3,640,700 | 14,756,752 | 0.86 |
| 2026-10-08 | 4.05 | 4.10 | 4.15 | 4.03 | +1.23% | 3,770,100 | 15,399,540 | 0.89 |
| 2026-09-30 | 4.10 | 4.05 | 4.13 | 4.05 | -1.22% | 1,819,300 | 7,425,100 | 0.43 |
| 2026-09-29 | 4.09 | 4.10 | 4.17 | 4.06 | +0.49% | 3,075,300 | 12,656,923 | 0.73 |
| 2026-09-28 | 4.21 | 4.08 | 4.30 | 4.06 | -3.32% | 4,634,200 | 19,260,992 | 1.09 |
| 2026-09-24 | 4.27 | 4.22 | 4.27 | 4.21 | -1.17% | 1,420,600 | 6,012,416 | 0.34 |
| 2026-09-23 | 4.31 | 4.27 | 4.32 | 4.23 | -1.39% | 2,943,200 | 12,568,465 | 0.69 |
| 2026-09-22 | 4.35 | 4.33 | 4.37 | 4.30 | -0.46% | 4,418,400 | 19,125,342 | 1.04 |
| 2026-09-21 | 4.24 | 4.35 | 4.35 | 4.21 | +2.84% | 5,532,900 | 23,795,940 | 1.30 |
| 2026-09-18 | 4.25 | 4.23 | 4.30 | 4.20 | -0.47% | 3,824,100 | 16,194,637 | 0.90 |
| 2026-09-17 | 4.25 | 4.25 | 4.26 | 4.17 | -0.23% | 2,972,200 | 12,540,514 | 0.70 |
| 2026-09-16 | 4.28 | 4.26 | 4.31 | 4.18 | -0.70% | 2,068,600 | 8,810,290 | 0.49 |
| 2026-09-15 | 4.30 | 4.29 | 4.37 | 4.27 | -2.50% | 2,402,300 | 10,383,521 | 0.57 |
| 2026-09-14 | 4.34 | 4.40 | 4.43 | 4.34 | +0.46% | 3,997,600 | 17,445,492 | 0.94 |
| 2026-09-11 | 4.46 | 4.38 | 4.48 | 4.32 | -2.45% | 2,858,700 | 12,542,420 | 0.67 |
| 2026-09-10 | 4.46 | 4.49 | 4.51 | 4.45 | -0.22% | 3,459,200 | 15,518,972 | 0.82 |
| 2026-09-09 | 4.51 | 4.50 | 4.51 | 4.45 | -0.22% | 4,219,800 | 18,877,124 | 1.00 |
| 2026-09-08 | 4.54 | 4.51 | 4.56 | 4.49 | -0.22% | 4,925,500 | 22,263,886 | 1.16 |
| 2026-09-07 | 4.52 | 4.52 | 4.58 | 4.47 | -0.44% | 6,985,500 | 31,615,306 | 1.65 |
| 2026-09-04 | 4.46 | 4.54 | 4.60 | 4.46 | +1.34% | 5,985,300 | 27,271,012 | 1.41 |
| 2026-09-03 | 4.59 | 4.48 | 4.59 | 4.47 | -2.18% | 5,528,600 | 24,949,764 | 1.30 |
| 2026-09-02 | 4.53 | 4.58 | 4.62 | 4.49 | +0.66% | 5,426,200 | 24,688,904 | 1.28 |
| 2026-09-01 | 4.52 | 4.55 | 4.59 | 4.52 | +0.44% | 5,784,600 | 26,342,592 | 1.36 |
| 2026-08-31 | 4.50 | 4.53 | 4.58 | 4.47 | -0.22% | 5,864,800 | 26,507,508 | 1.38 |
| 2026-08-28 | 4.55 | 4.54 | 4.59 | 4.48 | -0.22% | 4,250,100 | 19,334,048 | 1.00 |
| 2026-08-27 | 4.67 | 4.55 | 4.69 | 4.53 | -2.57% | 6,921,200 | 31,630,848 | 1.63 |
| 2026-08-26 | 4.46 | 4.67 | 4.69 | 4.44 | +4.01% | 6,408,700 | 29,382,920 | 1.51 |
需要全历史数据与程序化访问？
查看 *ST宁视 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=sz300076 获取全部历史日线。