*ST动力
sz300152 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）
1.50
涨跌幅
-0.66%
成交量
14,266,800 股
成交额
21,589,856 元
换手率
2.00%
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 | 1.51 | 1.50 | 1.56 | 1.48 | -0.66% | 14,266,800 | 21,589,856 | 2.00 |
| 2026-10-13 | 1.51 | 1.51 | 1.53 | 1.46 | -0.66% | 9,530,700 | 14,230,204 | 1.34 |
| 2026-10-12 | 1.55 | 1.52 | 1.58 | 1.51 | -3.18% | 8,303,400 | 12,740,445 | 1.16 |
| 2026-10-09 | 1.56 | 1.57 | 1.57 | 1.47 | +0.00% | 16,630,600 | 25,357,688 | 2.33 |
| 2026-10-08 | 1.58 | 1.57 | 1.61 | 1.57 | -0.63% | 6,414,200 | 10,172,037 | 0.90 |
| 2026-09-30 | 1.58 | 1.58 | 1.60 | 1.57 | -0.63% | 6,789,100 | 10,726,202 | 0.95 |
| 2026-09-29 | 1.57 | 1.59 | 1.62 | 1.57 | +1.27% | 7,262,500 | 11,571,349 | 1.02 |
| 2026-09-28 | 1.61 | 1.57 | 1.61 | 1.56 | -2.48% | 8,775,900 | 13,819,683 | 1.23 |
| 2026-09-24 | 1.65 | 1.61 | 1.66 | 1.60 | -3.01% | 11,276,100 | 18,331,996 | 1.58 |
| 2026-09-23 | 1.69 | 1.66 | 1.69 | 1.64 | -1.78% | 12,719,500 | 21,166,560 | 1.78 |
| 2026-09-22 | 1.68 | 1.69 | 1.76 | 1.67 | +0.60% | 17,583,400 | 30,075,508 | 2.47 |
| 2026-09-21 | 1.67 | 1.68 | 1.69 | 1.65 | +0.60% | 8,857,600 | 14,847,698 | 1.24 |
| 2026-09-18 | 1.66 | 1.67 | 1.70 | 1.66 | +0.00% | 8,585,800 | 14,374,342 | 1.20 |
| 2026-09-17 | 1.65 | 1.67 | 1.68 | 1.63 | +0.60% | 12,222,200 | 20,194,744 | 1.71 |
| 2026-09-16 | 1.65 | 1.66 | 1.70 | 1.64 | -0.60% | 11,599,200 | 19,375,446 | 1.63 |
| 2026-09-15 | 1.76 | 1.67 | 1.79 | 1.67 | -5.11% | 24,089,700 | 41,192,488 | 3.38 |
| 2026-09-14 | 1.67 | 1.76 | 1.77 | 1.66 | +4.76% | 24,358,300 | 42,238,496 | 3.42 |
| 2026-09-11 | 1.70 | 1.68 | 1.70 | 1.67 | -1.75% | 13,031,200 | 21,900,242 | 1.83 |
| 2026-09-10 | 1.70 | 1.71 | 1.72 | 1.67 | +1.18% | 12,917,100 | 21,957,862 | 1.81 |
| 2026-09-09 | 1.75 | 1.69 | 1.75 | 1.68 | -3.43% | 18,330,100 | 31,255,932 | 2.57 |
| 2026-09-08 | 1.73 | 1.75 | 1.77 | 1.71 | +1.16% | 14,341,900 | 24,984,568 | 2.01 |
| 2026-09-07 | 1.73 | 1.73 | 1.74 | 1.69 | +0.00% | 10,842,400 | 18,620,238 | 1.52 |
| 2026-09-04 | 1.69 | 1.73 | 1.74 | 1.68 | +2.37% | 12,254,000 | 21,056,124 | 1.72 |
| 2026-09-03 | 1.76 | 1.69 | 1.77 | 1.69 | -3.43% | 12,403,200 | 21,385,384 | 1.74 |
| 2026-09-02 | 1.74 | 1.75 | 1.77 | 1.72 | -0.57% | 12,093,700 | 21,070,196 | 1.70 |
| 2026-09-01 | 1.73 | 1.76 | 1.78 | 1.71 | +1.73% | 16,460,400 | 28,687,512 | 2.31 |
| 2026-08-31 | 1.72 | 1.73 | 1.75 | 1.69 | -0.57% | 15,022,900 | 25,726,010 | 2.11 |
| 2026-08-28 | 1.82 | 1.74 | 1.82 | 1.73 | -0.57% | 21,147,200 | 37,314,408 | 2.97 |
| 2026-08-27 | 1.75 | 1.75 | 1.81 | 1.72 | -1.13% | 26,452,700 | 46,683,208 | 3.71 |
| 2026-08-26 | 1.69 | 1.77 | 1.79 | 1.67 | +4.12% | 29,679,100 | 51,302,500 | 4.16 |
需要全历史数据与程序化访问？
查看 *ST动力 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=sz300152 获取全部历史日线。