舒泰神
sz300204 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）
19.79
涨跌幅
-0.10%
成交量
16,140,700 股
成交额
322,475,680 元
换手率
3.56%
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 | 19.67 | 19.79 | 20.81 | 19.30 | -0.10% | 16,140,700 | 322,475,680 | 3.56 |
| 2026-10-13 | 20.10 | 19.81 | 20.22 | 19.52 | -3.41% | 11,271,800 | 223,579,360 | 2.48 |
| 2026-10-12 | 20.56 | 20.51 | 20.75 | 20.15 | -0.73% | 10,707,400 | 218,855,328 | 2.36 |
| 2026-10-09 | 20.13 | 20.66 | 20.75 | 19.42 | +1.97% | 16,961,300 | 343,949,312 | 3.74 |
| 2026-10-08 | 20.77 | 20.26 | 20.77 | 20.00 | -0.88% | 14,446,000 | 293,840,896 | 3.18 |
| 2026-09-30 | 19.74 | 20.44 | 20.98 | 19.71 | +3.55% | 21,130,400 | 433,827,744 | 4.66 |
| 2026-09-29 | 19.70 | 19.74 | 20.12 | 19.58 | -0.05% | 10,472,400 | 207,357,776 | 2.31 |
| 2026-09-28 | 20.15 | 19.75 | 20.33 | 19.70 | -1.35% | 10,540,100 | 209,961,216 | 2.32 |
| 2026-09-24 | 20.65 | 20.02 | 21.18 | 20.01 | -4.12% | 14,427,100 | 295,039,808 | 3.18 |
| 2026-09-23 | 20.48 | 20.88 | 21.68 | 20.43 | +1.11% | 24,056,500 | 508,767,872 | 5.30 |
| 2026-09-22 | 20.44 | 20.65 | 21.04 | 20.35 | -1.15% | 18,571,200 | 383,303,584 | 4.09 |
| 2026-09-21 | 20.06 | 20.89 | 21.20 | 20.05 | +5.24% | 24,414,800 | 507,680,224 | 5.38 |
| 2026-09-18 | 19.65 | 19.85 | 20.20 | 19.65 | +1.28% | 13,480,900 | 268,617,920 | 2.97 |
| 2026-09-17 | 19.38 | 19.60 | 19.88 | 19.30 | +0.87% | 12,049,000 | 236,939,552 | 2.66 |
| 2026-09-16 | 19.42 | 19.43 | 19.60 | 19.28 | -0.15% | 9,233,000 | 179,554,016 | 2.04 |
| 2026-09-15 | 19.96 | 19.46 | 19.96 | 19.46 | -1.72% | 7,444,500 | 146,238,480 | 1.64 |
| 2026-09-14 | 19.68 | 19.80 | 20.07 | 19.42 | +0.61% | 10,657,700 | 210,969,520 | 2.35 |
| 2026-09-11 | 20.00 | 19.68 | 20.05 | 19.42 | -2.19% | 10,848,100 | 213,184,416 | 2.39 |
| 2026-09-10 | 20.71 | 20.12 | 20.73 | 20.00 | -3.27% | 11,638,100 | 235,201,808 | 2.57 |
| 2026-09-09 | 21.19 | 20.80 | 21.25 | 20.66 | -2.67% | 12,652,600 | 264,711,296 | 2.79 |
| 2026-09-08 | 21.20 | 21.37 | 21.52 | 21.08 | +0.66% | 14,430,100 | 307,456,608 | 3.18 |
| 2026-09-07 | 21.00 | 21.23 | 21.24 | 20.75 | +1.38% | 10,103,300 | 213,077,664 | 2.23 |
| 2026-09-04 | 21.16 | 20.94 | 21.59 | 20.76 | -0.43% | 14,265,100 | 302,644,448 | 3.14 |
| 2026-09-03 | 21.18 | 21.03 | 21.30 | 20.80 | +0.05% | 10,865,300 | 228,401,728 | 2.40 |
| 2026-09-02 | 21.32 | 21.02 | 21.59 | 21.02 | -1.41% | 12,911,600 | 274,841,824 | 2.85 |
| 2026-09-01 | 21.43 | 21.32 | 21.68 | 21.28 | -0.51% | 11,665,500 | 249,866,736 | 2.57 |
| 2026-08-31 | 21.16 | 21.43 | 21.50 | 20.91 | -0.09% | 12,524,800 | 264,988,096 | 2.76 |
| 2026-08-28 | 21.70 | 21.45 | 21.84 | 21.43 | -1.97% | 14,079,200 | 304,442,272 | 3.10 |
| 2026-08-27 | 21.45 | 21.88 | 21.94 | 21.23 | +0.74% | 22,568,900 | 487,533,440 | 4.97 |
| 2026-08-26 | 21.15 | 21.72 | 22.30 | 21.13 | +1.88% | 25,251,500 | 544,927,360 | 5.57 |
需要全历史数据与程序化访问？
查看 舒泰神 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=sz300204 获取全部历史日线。