ST恒信
sz300081 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）
3.08
涨跌幅
-2.53%
成交量
4,368,100 股
成交额
13,610,663 元
换手率
0.72%
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 | 3.16 | 3.08 | 3.16 | 3.08 | -2.53% | 4,368,100 | 13,610,663 | 0.72 |
| 2026-10-13 | 3.19 | 3.16 | 3.21 | 3.10 | -0.94% | 4,613,000 | 14,468,622 | 0.76 |
| 2026-10-12 | 3.25 | 3.19 | 3.28 | 3.17 | -1.85% | 3,380,500 | 10,845,711 | 0.56 |
| 2026-10-09 | 3.20 | 3.25 | 3.25 | 3.10 | +1.25% | 5,432,300 | 17,191,864 | 0.90 |
| 2026-10-08 | 3.23 | 3.21 | 3.30 | 3.20 | -0.62% | 4,050,900 | 13,185,598 | 0.67 |
| 2026-09-30 | 3.28 | 3.23 | 3.29 | 3.16 | -1.22% | 5,233,000 | 16,868,824 | 0.87 |
| 2026-09-29 | 3.29 | 3.27 | 3.35 | 3.27 | -1.51% | 4,596,100 | 15,227,720 | 0.76 |
| 2026-09-28 | 3.42 | 3.32 | 3.49 | 3.30 | -4.32% | 6,832,000 | 23,107,676 | 1.13 |
| 2026-09-24 | 3.38 | 3.47 | 3.51 | 3.38 | +3.58% | 6,969,600 | 23,988,620 | 1.15 |
| 2026-09-23 | 3.46 | 3.35 | 3.51 | 3.35 | -3.18% | 7,003,800 | 23,996,756 | 1.16 |
| 2026-09-22 | 3.50 | 3.46 | 3.51 | 3.43 | -0.57% | 5,566,800 | 19,296,474 | 0.92 |
| 2026-09-21 | 3.46 | 3.48 | 3.56 | 3.43 | +0.58% | 7,233,400 | 25,242,820 | 1.20 |
| 2026-09-18 | 3.43 | 3.46 | 3.52 | 3.43 | +1.76% | 7,765,800 | 27,034,708 | 1.28 |
| 2026-09-17 | 3.34 | 3.40 | 3.45 | 3.33 | +1.19% | 5,238,000 | 17,809,878 | 0.87 |
| 2026-09-16 | 3.32 | 3.36 | 3.42 | 3.30 | +0.90% | 5,323,100 | 17,919,592 | 0.88 |
| 2026-09-15 | 3.53 | 3.33 | 3.55 | 3.33 | -5.67% | 13,053,500 | 44,776,812 | 2.16 |
| 2026-09-14 | 3.48 | 3.53 | 3.62 | 3.47 | +1.73% | 11,139,500 | 39,370,576 | 1.84 |
| 2026-09-11 | 3.50 | 3.47 | 3.53 | 3.43 | -0.57% | 7,928,400 | 27,563,868 | 1.31 |
| 2026-09-10 | 3.45 | 3.49 | 3.51 | 3.35 | +2.05% | 7,053,900 | 24,384,318 | 1.17 |
| 2026-09-09 | 3.43 | 3.42 | 3.47 | 3.30 | +0.29% | 7,096,800 | 24,213,148 | 1.17 |
| 2026-09-08 | 3.55 | 3.41 | 3.66 | 3.41 | -3.67% | 15,767,900 | 55,837,432 | 2.61 |
| 2026-09-07 | 3.48 | 3.54 | 3.63 | 3.43 | +2.31% | 9,920,300 | 34,876,008 | 1.64 |
| 2026-09-04 | 3.53 | 3.46 | 3.57 | 3.41 | -0.57% | 10,550,800 | 36,748,572 | 1.74 |
| 2026-09-03 | 3.48 | 3.48 | 3.51 | 3.43 | +0.00% | 6,703,000 | 23,243,148 | 1.11 |
| 2026-09-02 | 3.46 | 3.48 | 3.52 | 3.38 | +0.00% | 9,508,100 | 32,892,622 | 1.57 |
| 2026-09-01 | 3.31 | 3.48 | 3.54 | 3.31 | +6.10% | 16,366,500 | 56,492,048 | 2.71 |
| 2026-08-31 | 3.13 | 3.28 | 3.31 | 3.12 | +5.47% | 16,912,400 | 54,690,268 | 2.80 |
| 2026-08-28 | 3.07 | 3.11 | 3.13 | 3.06 | +1.30% | 7,164,300 | 22,180,664 | 1.18 |
| 2026-08-27 | 3.10 | 3.07 | 3.10 | 3.05 | -0.97% | 7,390,000 | 22,722,044 | 1.22 |
| 2026-08-26 | 3.06 | 3.10 | 3.14 | 3.04 | +0.65% | 12,069,500 | 37,127,008 | 2.00 |
需要全历史数据与程序化访问？
查看 ST恒信 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=sz300081 获取全部历史日线。