ST易联众
sz300096 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）
9.00
涨跌幅
+1.01%
成交量
4,382,700 股
成交额
39,226,636 元
换手率
1.02%
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 | 8.91 | 9.00 | 9.06 | 8.82 | +1.01% | 4,382,700 | 39,226,636 | 1.02 |
| 2026-10-13 | 8.71 | 8.91 | 9.10 | 8.60 | -1.00% | 8,063,600 | 71,530,416 | 1.88 |
| 2026-10-12 | 8.65 | 9.00 | 9.04 | 8.42 | +3.57% | 9,851,600 | 86,586,184 | 2.29 |
| 2026-10-09 | 8.36 | 8.69 | 8.73 | 8.06 | +3.33% | 7,155,800 | 59,770,420 | 1.66 |
| 2026-10-08 | 8.80 | 8.41 | 8.86 | 8.41 | -3.00% | 5,181,400 | 44,548,624 | 1.21 |
| 2026-09-30 | 8.87 | 8.67 | 8.90 | 8.60 | -1.48% | 8,946,400 | 78,413,536 | 2.08 |
| 2026-09-29 | 8.95 | 8.80 | 9.25 | 8.57 | -4.66% | 16,585,500 | 146,564,912 | 3.86 |
| 2026-09-28 | 9.00 | 9.23 | 9.52 | 8.30 | +2.33% | 20,674,200 | 185,944,624 | 4.81 |
| 2026-09-24 | 9.02 | 9.02 | 9.02 | 9.02 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-23 | 9.26 | 9.02 | 9.26 | 8.91 | -2.06% | 4,050,400 | 36,541,828 | 0.94 |
| 2026-09-22 | 9.44 | 9.21 | 9.44 | 9.13 | -1.60% | 3,457,100 | 32,017,812 | 0.80 |
| 2026-09-21 | 9.23 | 9.36 | 9.37 | 9.15 | +1.41% | 3,125,900 | 29,059,998 | 0.73 |
| 2026-09-18 | 8.69 | 9.23 | 9.25 | 8.69 | +6.21% | 6,001,600 | 54,294,004 | 1.40 |
| 2026-09-17 | 8.63 | 8.69 | 8.70 | 8.58 | -0.11% | 1,628,400 | 14,067,036 | 0.38 |
| 2026-09-16 | 8.42 | 8.70 | 8.70 | 8.42 | +2.35% | 2,188,300 | 18,770,250 | 0.51 |
| 2026-09-15 | 8.71 | 8.50 | 8.89 | 8.45 | -3.30% | 4,721,000 | 40,746,140 | 1.10 |
| 2026-09-14 | 8.78 | 8.79 | 8.95 | 8.70 | -0.34% | 3,827,700 | 33,708,640 | 0.89 |
| 2026-09-11 | 8.87 | 8.82 | 8.87 | 8.67 | -0.79% | 2,343,400 | 20,565,696 | 0.55 |
| 2026-09-10 | 8.99 | 8.89 | 9.00 | 8.68 | -0.67% | 2,866,200 | 25,318,010 | 0.67 |
| 2026-09-09 | 9.20 | 8.95 | 9.20 | 8.84 | -2.51% | 5,568,900 | 50,052,976 | 1.30 |
| 2026-09-08 | 9.33 | 9.18 | 9.51 | 8.96 | -3.37% | 9,924,800 | 91,402,352 | 2.31 |
| 2026-09-07 | 9.60 | 9.50 | 9.93 | 9.22 | +8.20% | 13,169,200 | 125,652,424 | 3.06 |
| 2026-09-04 | 8.85 | 8.78 | 8.92 | 8.73 | +0.57% | 1,570,900 | 13,865,716 | 0.37 |
| 2026-09-03 | 8.72 | 8.73 | 8.88 | 8.67 | +0.23% | 1,749,600 | 15,346,754 | 0.41 |
| 2026-09-02 | 8.71 | 8.71 | 8.81 | 8.65 | -1.14% | 1,230,300 | 10,702,441 | 0.29 |
| 2026-09-01 | 8.77 | 8.81 | 8.99 | 8.58 | +1.26% | 1,978,800 | 17,502,512 | 0.46 |
| 2026-08-31 | 8.96 | 8.70 | 8.96 | 8.55 | -3.01% | 4,325,500 | 37,631,772 | 1.01 |
| 2026-08-28 | 9.12 | 8.97 | 9.12 | 8.89 | -0.77% | 1,984,600 | 17,779,280 | 0.46 |
| 2026-08-27 | 9.00 | 9.04 | 9.08 | 8.93 | +0.44% | 1,714,400 | 15,469,199 | 0.40 |
| 2026-08-26 | 9.38 | 9.00 | 9.38 | 8.86 | -4.15% | 5,186,200 | 46,925,212 | 1.21 |
需要全历史数据与程序化访问？
查看 ST易联众 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=sz300096 获取全部历史日线。