ST亚光
sz300123 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）
3.88
涨跌幅
-2.76%
成交量
17,527,800 股
成交额
68,587,128 元
换手率
1.76%
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 | 3.98 | 3.88 | 4.00 | 3.87 | -2.76% | 17,527,800 | 68,587,128 | 1.76 |
| 2026-10-13 | 3.94 | 3.99 | 4.04 | 3.82 | -0.25% | 17,409,400 | 68,582,744 | 1.75 |
| 2026-10-12 | 4.20 | 4.00 | 4.20 | 3.98 | -5.21% | 20,907,100 | 85,158,680 | 2.10 |
| 2026-10-09 | 4.25 | 4.22 | 4.29 | 4.18 | +0.96% | 15,333,900 | 64,808,720 | 1.54 |
| 2026-10-08 | 4.24 | 4.18 | 4.32 | 4.17 | -2.34% | 13,107,600 | 55,568,456 | 1.32 |
| 2026-09-30 | 4.21 | 4.28 | 4.31 | 4.14 | +2.64% | 15,890,200 | 66,996,376 | 1.60 |
| 2026-09-29 | 4.19 | 4.17 | 4.35 | 4.16 | +0.00% | 20,160,200 | 85,475,792 | 2.03 |
| 2026-09-28 | 4.34 | 4.17 | 4.35 | 4.16 | -4.36% | 20,891,400 | 88,222,904 | 2.10 |
| 2026-09-24 | 4.38 | 4.36 | 4.43 | 4.33 | -0.23% | 14,322,000 | 62,740,312 | 1.44 |
| 2026-09-23 | 4.50 | 4.37 | 4.51 | 4.36 | -3.96% | 26,194,800 | 115,679,016 | 2.64 |
| 2026-09-22 | 4.54 | 4.55 | 4.64 | 4.52 | +0.22% | 21,204,300 | 97,004,008 | 2.13 |
| 2026-09-21 | 4.55 | 4.54 | 4.57 | 4.47 | -0.22% | 17,773,100 | 80,604,520 | 1.79 |
| 2026-09-18 | 4.69 | 4.55 | 4.73 | 4.46 | -2.15% | 35,948,700 | 164,210,112 | 3.62 |
| 2026-09-17 | 4.62 | 4.65 | 4.73 | 4.58 | -0.64% | 22,951,100 | 106,934,416 | 2.31 |
| 2026-09-16 | 4.47 | 4.68 | 4.70 | 4.47 | +4.93% | 26,475,600 | 121,903,360 | 2.66 |
| 2026-09-15 | 4.70 | 4.46 | 4.71 | 4.46 | -4.70% | 29,426,000 | 134,108,816 | 2.96 |
| 2026-09-14 | 4.74 | 4.68 | 4.80 | 4.58 | -1.68% | 22,708,900 | 106,253,048 | 2.28 |
| 2026-09-11 | 4.85 | 4.76 | 4.91 | 4.72 | -2.46% | 23,729,500 | 113,699,320 | 2.39 |
| 2026-09-10 | 4.89 | 4.88 | 4.92 | 4.77 | -0.41% | 19,144,100 | 92,912,960 | 1.93 |
| 2026-09-09 | 5.00 | 4.90 | 5.02 | 4.84 | -2.00% | 29,480,300 | 144,904,672 | 2.97 |
| 2026-09-08 | 4.85 | 5.00 | 5.08 | 4.80 | +5.49% | 41,965,400 | 207,362,960 | 4.22 |
| 2026-09-07 | 5.16 | 4.74 | 5.27 | 4.72 | -8.85% | 65,850,800 | 327,373,952 | 6.62 |
| 2026-09-04 | 5.17 | 5.20 | 5.37 | 5.06 | +0.58% | 43,600,600 | 228,775,392 | 4.39 |
| 2026-09-03 | 5.06 | 5.17 | 5.24 | 5.05 | +1.97% | 39,310,600 | 202,543,312 | 3.95 |
| 2026-09-02 | 4.93 | 5.07 | 5.22 | 4.90 | +2.01% | 44,860,400 | 228,486,880 | 4.51 |
| 2026-09-01 | 4.67 | 4.97 | 5.07 | 4.64 | +6.88% | 42,778,200 | 208,457,696 | 4.30 |
| 2026-08-31 | 4.43 | 4.65 | 4.70 | 4.41 | +3.10% | 22,367,600 | 102,919,504 | 2.25 |
| 2026-08-28 | 4.56 | 4.51 | 4.63 | 4.47 | -1.53% | 20,922,600 | 95,057,264 | 2.10 |
| 2026-08-27 | 4.43 | 4.58 | 4.62 | 4.38 | +3.85% | 25,003,300 | 112,612,832 | 2.52 |
| 2026-08-26 | 4.40 | 4.41 | 4.48 | 4.40 | +0.00% | 12,721,200 | 56,403,232 | 1.28 |
需要全历史数据与程序化访问？
查看 ST亚光 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=sz300123 获取全部历史日线。