ST朗源
sz300175 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）
5.15
涨跌幅
-2.65%
成交量
4,381,100 股
成交额
22,847,672 元
换手率
0.93%
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 | 5.29 | 5.15 | 5.34 | 5.15 | -2.65% | 4,381,100 | 22,847,672 | 0.93 |
| 2026-10-13 | 5.20 | 5.29 | 5.32 | 5.08 | +1.15% | 7,309,200 | 38,057,848 | 1.55 |
| 2026-10-12 | 5.40 | 5.23 | 5.45 | 5.21 | -3.68% | 8,208,300 | 43,474,704 | 1.74 |
| 2026-10-09 | 5.46 | 5.43 | 5.46 | 5.24 | +0.56% | 6,187,800 | 32,963,226 | 1.31 |
| 2026-10-08 | 5.33 | 5.40 | 5.50 | 5.32 | +0.37% | 5,199,800 | 28,177,292 | 1.10 |
| 2026-09-30 | 5.52 | 5.38 | 5.52 | 5.37 | -1.28% | 3,561,600 | 19,312,740 | 0.76 |
| 2026-09-29 | 5.30 | 5.45 | 5.48 | 5.29 | +1.87% | 5,267,300 | 28,437,992 | 1.12 |
| 2026-09-28 | 5.45 | 5.35 | 5.48 | 5.26 | +0.00% | 5,345,500 | 28,362,536 | 1.14 |
| 2026-09-24 | 5.43 | 5.35 | 5.48 | 5.33 | -0.74% | 4,312,700 | 23,215,748 | 0.92 |
| 2026-09-23 | 5.51 | 5.39 | 5.54 | 5.37 | -2.71% | 5,392,200 | 29,207,304 | 1.15 |
| 2026-09-22 | 5.53 | 5.54 | 5.66 | 5.49 | +0.00% | 5,520,200 | 30,769,232 | 1.17 |
| 2026-09-21 | 5.53 | 5.54 | 5.58 | 5.48 | +0.36% | 5,854,900 | 32,372,028 | 1.24 |
| 2026-09-18 | 5.60 | 5.52 | 5.63 | 5.49 | -1.60% | 5,669,700 | 31,430,974 | 1.20 |
| 2026-09-17 | 5.45 | 5.61 | 5.77 | 5.42 | +2.37% | 8,096,200 | 45,330,664 | 1.72 |
| 2026-09-16 | 5.48 | 5.48 | 5.52 | 5.38 | +0.37% | 3,794,400 | 20,763,248 | 0.81 |
| 2026-09-15 | 5.61 | 5.46 | 5.64 | 5.42 | -3.53% | 6,160,100 | 33,887,920 | 1.31 |
| 2026-09-14 | 5.70 | 5.66 | 5.71 | 5.55 | -0.35% | 4,938,900 | 27,731,678 | 1.05 |
| 2026-09-11 | 5.68 | 5.68 | 5.82 | 5.61 | -1.73% | 6,134,000 | 34,824,268 | 1.30 |
| 2026-09-10 | 5.98 | 5.78 | 6.03 | 5.76 | -3.34% | 7,778,700 | 45,399,784 | 1.65 |
| 2026-09-09 | 6.09 | 5.98 | 6.19 | 5.88 | -2.13% | 10,632,100 | 64,087,880 | 2.26 |
| 2026-09-08 | 6.12 | 6.11 | 6.22 | 6.06 | -0.16% | 9,766,800 | 59,829,488 | 2.07 |
| 2026-09-07 | 5.97 | 6.12 | 6.16 | 5.96 | +2.17% | 9,557,900 | 58,330,648 | 2.03 |
| 2026-09-04 | 6.05 | 5.99 | 6.10 | 5.94 | +0.34% | 5,326,900 | 32,016,500 | 1.13 |
| 2026-09-03 | 6.02 | 5.97 | 6.10 | 5.95 | -0.50% | 3,943,000 | 23,646,700 | 0.84 |
| 2026-09-02 | 6.02 | 6.00 | 6.13 | 5.98 | -0.99% | 6,770,400 | 40,918,120 | 1.44 |
| 2026-09-01 | 6.02 | 6.06 | 6.20 | 6.01 | +0.50% | 9,104,300 | 55,736,376 | 1.93 |
| 2026-08-31 | 6.00 | 6.03 | 6.05 | 5.91 | -0.33% | 6,930,500 | 41,483,416 | 1.47 |
| 2026-08-28 | 5.95 | 6.05 | 6.08 | 5.91 | +1.85% | 7,163,100 | 43,042,320 | 1.52 |
| 2026-08-27 | 5.95 | 5.94 | 5.98 | 5.86 | +0.68% | 5,303,400 | 31,466,120 | 1.13 |
| 2026-08-26 | 5.89 | 5.90 | 6.01 | 5.86 | -1.01% | 5,384,800 | 31,878,196 | 1.14 |
需要全历史数据与程序化访问？
查看 ST朗源 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=sz300175 获取全部历史日线。