*ST香雪
sz300147 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）
5.23
涨跌幅
-3.15%
成交量
5,346,800 股
成交额
28,600,536 元
换手率
0.81%
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 | 5.40 | 5.23 | 5.45 | 5.23 | -3.15% | 5,346,800 | 28,600,536 | 0.81 |
| 2026-10-13 | 5.45 | 5.40 | 5.45 | 5.26 | -2.00% | 7,419,000 | 39,767,904 | 1.13 |
| 2026-10-12 | 5.45 | 5.51 | 5.63 | 5.28 | +0.36% | 9,311,300 | 50,808,872 | 1.42 |
| 2026-10-09 | 5.51 | 5.49 | 5.66 | 5.37 | +0.55% | 9,537,600 | 52,794,464 | 1.45 |
| 2026-10-08 | 5.60 | 5.46 | 5.85 | 5.32 | -7.46% | 14,320,700 | 79,518,120 | 2.18 |
| 2026-09-30 | 5.93 | 5.90 | 6.16 | 5.73 | +0.00% | 17,084,300 | 102,021,200 | 2.60 |
| 2026-09-29 | 5.20 | 5.90 | 6.07 | 5.20 | +13.46% | 22,908,100 | 130,681,944 | 3.48 |
| 2026-09-28 | 5.47 | 5.20 | 5.47 | 5.03 | -7.47% | 19,630,900 | 103,285,408 | 2.99 |
| 2026-09-24 | 6.26 | 5.62 | 6.34 | 5.55 | -11.22% | 16,665,300 | 100,874,512 | 2.53 |
| 2026-09-23 | 6.55 | 6.33 | 6.55 | 6.25 | -3.51% | 12,318,400 | 78,340,176 | 1.87 |
| 2026-09-22 | 6.45 | 6.56 | 6.64 | 6.42 | +0.31% | 9,621,300 | 63,007,436 | 1.46 |
| 2026-09-21 | 6.52 | 6.54 | 6.60 | 6.48 | +0.15% | 8,435,800 | 55,123,100 | 1.28 |
| 2026-09-18 | 6.47 | 6.53 | 6.60 | 6.43 | +1.08% | 8,122,300 | 52,963,064 | 1.24 |
| 2026-09-17 | 6.40 | 6.46 | 6.57 | 6.38 | +1.41% | 7,051,100 | 45,717,648 | 1.07 |
| 2026-09-16 | 6.36 | 6.37 | 6.42 | 6.26 | +0.16% | 5,858,100 | 37,140,768 | 0.89 |
| 2026-09-15 | 6.35 | 6.36 | 6.56 | 6.27 | +0.32% | 7,722,600 | 49,427,980 | 1.17 |
| 2026-09-14 | 6.31 | 6.34 | 6.47 | 6.25 | -1.40% | 8,737,000 | 55,205,544 | 1.33 |
| 2026-09-11 | 6.60 | 6.43 | 6.68 | 6.41 | -2.72% | 8,303,000 | 54,152,436 | 1.26 |
| 2026-09-10 | 6.73 | 6.61 | 6.85 | 6.57 | -2.07% | 9,135,700 | 60,881,856 | 1.39 |
| 2026-09-09 | 6.43 | 6.75 | 6.97 | 6.42 | +4.49% | 16,642,000 | 111,467,024 | 2.53 |
| 2026-09-08 | 6.36 | 6.46 | 6.51 | 6.30 | +1.57% | 8,099,800 | 51,873,096 | 1.23 |
| 2026-09-07 | 6.56 | 6.36 | 6.57 | 6.32 | -3.05% | 11,681,300 | 74,642,232 | 1.78 |
| 2026-09-04 | 6.33 | 6.56 | 6.68 | 6.27 | +4.29% | 17,456,400 | 114,190,400 | 2.65 |
| 2026-09-03 | 6.26 | 6.29 | 6.36 | 6.22 | +0.16% | 6,203,500 | 39,025,720 | 0.94 |
| 2026-09-02 | 6.26 | 6.28 | 6.43 | 6.16 | +0.48% | 9,541,700 | 60,228,416 | 1.45 |
| 2026-09-01 | 6.25 | 6.25 | 6.39 | 6.21 | -0.32% | 7,507,000 | 47,207,568 | 1.14 |
| 2026-08-31 | 6.51 | 6.27 | 6.51 | 6.05 | -4.86% | 13,291,200 | 83,150,472 | 2.02 |
| 2026-08-28 | 6.68 | 6.59 | 6.71 | 6.58 | -1.35% | 7,957,700 | 52,726,384 | 1.21 |
| 2026-08-27 | 6.64 | 6.68 | 6.74 | 6.55 | -0.30% | 7,793,600 | 51,780,104 | 1.19 |
| 2026-08-26 | 6.63 | 6.70 | 6.87 | 6.40 | +0.15% | 9,818,600 | 65,357,348 | 1.49 |
需要全历史数据与程序化访问？
查看 *ST香雪 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=sz300147 获取全部历史日线。