*ST聆达
sz300125 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）
8.14
涨跌幅
-3.90%
成交量
3,481,700 股
成交额
28,801,198 元
换手率
0.97%
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 | 8.53 | 8.14 | 8.55 | 8.14 | -3.90% | 3,481,700 | 28,801,198 | 0.97 |
| 2026-10-13 | 8.26 | 8.47 | 8.51 | 8.05 | +2.17% | 5,223,700 | 43,484,932 | 1.45 |
| 2026-10-12 | 8.46 | 8.29 | 8.71 | 8.24 | -2.01% | 3,470,200 | 29,082,244 | 0.96 |
| 2026-10-09 | 8.39 | 8.46 | 8.48 | 8.05 | +0.95% | 5,796,900 | 47,776,984 | 1.61 |
| 2026-10-08 | 8.58 | 8.38 | 8.70 | 8.32 | -2.10% | 4,394,800 | 37,377,908 | 1.22 |
| 2026-09-30 | 8.59 | 8.56 | 8.74 | 8.45 | +0.23% | 2,944,600 | 25,141,904 | 0.82 |
| 2026-09-29 | 8.65 | 8.54 | 8.66 | 8.50 | -0.58% | 3,481,100 | 29,810,244 | 0.96 |
| 2026-09-28 | 8.82 | 8.59 | 8.85 | 8.51 | -2.28% | 3,591,500 | 31,028,884 | 1.00 |
| 2026-09-24 | 8.90 | 8.79 | 8.97 | 8.75 | -1.12% | 3,639,900 | 32,262,946 | 1.01 |
| 2026-09-23 | 8.96 | 8.89 | 9.00 | 8.80 | -1.44% | 4,102,400 | 36,484,552 | 1.14 |
| 2026-09-22 | 9.27 | 9.02 | 9.35 | 8.98 | -2.28% | 6,990,300 | 63,453,020 | 1.94 |
| 2026-09-21 | 9.38 | 9.23 | 9.42 | 9.20 | -0.86% | 7,619,500 | 70,889,280 | 2.11 |
| 2026-09-18 | 9.44 | 9.31 | 9.49 | 9.23 | -0.32% | 6,468,500 | 60,622,336 | 1.79 |
| 2026-09-17 | 9.07 | 9.34 | 9.45 | 9.07 | +1.97% | 7,143,500 | 66,203,744 | 1.98 |
| 2026-09-16 | 8.99 | 9.16 | 9.19 | 8.95 | +1.22% | 6,232,500 | 56,625,704 | 1.73 |
| 2026-09-15 | 9.35 | 9.05 | 9.42 | 9.00 | -4.03% | 7,666,500 | 70,205,000 | 2.13 |
| 2026-09-14 | 9.33 | 9.43 | 9.58 | 9.31 | +0.21% | 9,299,000 | 87,927,376 | 2.58 |
| 2026-09-11 | 9.27 | 9.41 | 9.51 | 8.96 | +0.86% | 10,961,900 | 101,192,928 | 3.04 |
| 2026-09-10 | 9.20 | 9.33 | 9.65 | 9.13 | +1.19% | 11,961,600 | 112,166,160 | 3.32 |
| 2026-09-09 | 9.20 | 9.22 | 9.28 | 9.06 | +0.77% | 5,643,400 | 51,758,720 | 1.56 |
| 2026-09-08 | 9.21 | 9.15 | 9.34 | 9.10 | -0.76% | 4,860,800 | 44,723,276 | 1.35 |
| 2026-09-07 | 9.40 | 9.22 | 9.41 | 9.14 | -1.28% | 7,564,900 | 69,997,056 | 2.10 |
| 2026-09-04 | 9.36 | 9.34 | 9.41 | 9.21 | +0.32% | 7,090,000 | 65,947,088 | 1.97 |
| 2026-09-03 | 9.50 | 9.31 | 9.58 | 9.29 | -1.90% | 5,808,500 | 54,546,552 | 1.61 |
| 2026-09-02 | 9.64 | 9.49 | 9.64 | 9.45 | -2.06% | 5,577,500 | 53,134,024 | 1.55 |
| 2026-09-01 | 9.85 | 9.69 | 9.86 | 9.55 | -0.10% | 6,846,900 | 66,468,792 | 1.90 |
| 2026-08-31 | 9.50 | 9.70 | 9.76 | 9.36 | +0.10% | 7,989,300 | 76,320,392 | 2.21 |
| 2026-08-28 | 10.20 | 9.69 | 10.20 | 9.64 | -4.25% | 16,520,200 | 163,208,992 | 4.58 |
| 2026-08-27 | 10.01 | 10.12 | 10.16 | 9.73 | +1.20% | 15,382,600 | 153,651,952 | 4.26 |
| 2026-08-26 | 9.59 | 10.00 | 10.19 | 9.59 | +5.04% | 17,618,200 | 175,756,704 | 4.88 |
需要全历史数据与程序化访问？
查看 *ST聆达 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=sz300125 获取全部历史日线。