*ST新研
sz300159 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）
2.71
涨跌幅
-3.21%
成交量
21,279,200 股
成交额
58,565,980 元
换手率
1.16%
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 | 2.79 | 2.71 | 2.81 | 2.71 | -3.21% | 21,279,200 | 58,565,980 | 1.16 |
| 2026-10-13 | 2.74 | 2.80 | 2.83 | 2.71 | +1.45% | 31,311,800 | 87,032,040 | 1.70 |
| 2026-10-12 | 2.76 | 2.76 | 2.88 | 2.75 | +0.00% | 30,789,900 | 86,111,240 | 1.67 |
| 2026-10-09 | 2.74 | 2.76 | 2.78 | 2.66 | +0.73% | 28,342,700 | 77,224,048 | 1.54 |
| 2026-10-08 | 2.73 | 2.74 | 2.81 | 2.72 | +0.74% | 24,038,800 | 66,221,728 | 1.31 |
| 2026-09-30 | 2.75 | 2.72 | 2.76 | 2.71 | -0.37% | 19,839,000 | 54,150,832 | 1.08 |
| 2026-09-29 | 2.72 | 2.73 | 2.76 | 2.71 | +0.00% | 16,725,200 | 45,883,148 | 0.91 |
| 2026-09-28 | 2.81 | 2.73 | 2.81 | 2.70 | -2.50% | 24,804,400 | 68,079,808 | 1.35 |
| 2026-09-24 | 2.84 | 2.80 | 2.86 | 2.79 | -1.41% | 20,020,600 | 56,389,752 | 1.09 |
| 2026-09-23 | 2.92 | 2.84 | 2.93 | 2.84 | -3.07% | 30,133,500 | 86,275,904 | 1.64 |
| 2026-09-22 | 2.93 | 2.93 | 2.96 | 2.91 | +0.34% | 30,775,900 | 90,269,752 | 1.67 |
| 2026-09-21 | 2.90 | 2.92 | 2.94 | 2.88 | +1.04% | 28,470,500 | 82,780,560 | 1.55 |
| 2026-09-18 | 2.89 | 2.89 | 2.90 | 2.87 | +0.35% | 22,406,200 | 64,632,952 | 1.22 |
| 2026-09-17 | 2.88 | 2.88 | 2.90 | 2.84 | -1.03% | 24,732,000 | 70,992,560 | 1.34 |
| 2026-09-16 | 2.88 | 2.91 | 2.92 | 2.87 | +1.04% | 17,690,000 | 51,274,772 | 0.96 |
| 2026-09-15 | 2.94 | 2.88 | 2.94 | 2.88 | -2.04% | 20,355,700 | 59,151,740 | 1.11 |
| 2026-09-14 | 2.93 | 2.94 | 2.96 | 2.91 | -0.34% | 19,476,900 | 57,173,044 | 1.06 |
| 2026-09-11 | 3.02 | 2.95 | 3.02 | 2.92 | -2.32% | 31,955,500 | 94,416,328 | 1.74 |
| 2026-09-10 | 3.04 | 3.02 | 3.06 | 3.01 | -1.63% | 27,601,300 | 83,689,520 | 1.50 |
| 2026-09-09 | 3.08 | 3.07 | 3.14 | 3.05 | -0.32% | 41,828,900 | 129,236,368 | 2.27 |
| 2026-09-08 | 3.05 | 3.08 | 3.10 | 3.05 | +0.65% | 33,083,800 | 102,054,512 | 1.80 |
| 2026-09-07 | 3.07 | 3.06 | 3.11 | 3.04 | +0.00% | 27,151,200 | 83,540,096 | 1.47 |
| 2026-09-04 | 3.09 | 3.06 | 3.12 | 3.04 | -1.29% | 33,651,800 | 103,929,232 | 1.83 |
| 2026-09-03 | 3.11 | 3.10 | 3.15 | 3.07 | +0.98% | 40,379,000 | 125,422,352 | 2.19 |
| 2026-09-02 | 3.16 | 3.07 | 3.19 | 3.07 | -3.46% | 52,007,800 | 161,912,208 | 2.82 |
| 2026-09-01 | 3.10 | 3.18 | 3.21 | 3.09 | +2.58% | 62,663,300 | 198,637,872 | 3.40 |
| 2026-08-31 | 3.05 | 3.10 | 3.12 | 3.03 | +1.31% | 48,880,700 | 150,880,512 | 2.65 |
| 2026-08-28 | 3.01 | 3.06 | 3.08 | 2.98 | +0.99% | 53,230,200 | 161,551,056 | 2.89 |
| 2026-08-27 | 2.98 | 3.03 | 3.04 | 2.95 | +1.34% | 38,170,300 | 114,734,944 | 2.07 |
| 2026-08-26 | 2.95 | 2.99 | 3.01 | 2.94 | +1.36% | 31,795,900 | 94,781,352 | 1.73 |
需要全历史数据与程序化访问？
查看 *ST新研 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=sz300159 获取全部历史日线。