*ST亿通
sz300211 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）
7.03
涨跌幅
-1.68%
成交量
6,068,200 股
成交额
42,942,556 元
换手率
2.03%
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 | 7.13 | 7.03 | 7.15 | 7.02 | -1.68% | 6,068,200 | 42,942,556 | 2.03 |
| 2026-10-13 | 6.95 | 7.15 | 7.21 | 6.68 | +2.14% | 11,092,300 | 77,260,688 | 3.72 |
| 2026-10-12 | 7.37 | 7.00 | 7.45 | 6.99 | -4.76% | 9,575,700 | 68,598,880 | 3.21 |
| 2026-10-09 | 7.41 | 7.35 | 7.44 | 7.11 | -2.00% | 17,058,400 | 124,163,232 | 5.72 |
| 2026-10-08 | 7.64 | 7.50 | 8.27 | 7.44 | -1.83% | 21,804,700 | 170,963,024 | 7.31 |
| 2026-09-30 | 7.69 | 7.64 | 8.08 | 7.43 | -1.04% | 25,896,600 | 200,156,496 | 8.68 |
| 2026-09-29 | 7.49 | 7.72 | 8.05 | 7.40 | +10.60% | 30,416,800 | 234,787,520 | 10.19 |
| 2026-09-28 | 6.98 | 6.98 | 6.98 | 6.98 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-24 | 7.03 | 6.98 | 7.03 | 6.95 | -0.57% | 727,000 | 5,087,628 | 0.24 |
| 2026-09-23 | 7.11 | 7.02 | 7.11 | 7.00 | -1.27% | 1,185,000 | 8,332,523 | 0.40 |
| 2026-09-22 | 7.07 | 7.11 | 7.20 | 7.06 | +0.71% | 1,509,100 | 10,755,304 | 0.51 |
| 2026-09-21 | 6.99 | 7.06 | 7.09 | 6.95 | +0.57% | 1,349,500 | 9,475,211 | 0.45 |
| 2026-09-18 | 6.99 | 7.02 | 7.05 | 6.97 | +0.57% | 1,195,800 | 8,380,260 | 0.40 |
| 2026-09-17 | 7.10 | 6.98 | 7.10 | 6.92 | -1.69% | 1,525,000 | 10,683,340 | 0.51 |
| 2026-09-16 | 7.13 | 7.10 | 7.20 | 7.05 | -0.98% | 1,538,200 | 10,926,561 | 0.52 |
| 2026-09-15 | 7.14 | 7.17 | 7.25 | 7.13 | -0.42% | 1,575,000 | 11,328,935 | 0.53 |
| 2026-09-14 | 7.15 | 7.20 | 7.27 | 7.07 | +0.00% | 1,420,800 | 10,234,871 | 0.48 |
| 2026-09-11 | 7.22 | 7.20 | 7.33 | 7.07 | -1.23% | 1,885,500 | 13,496,938 | 0.63 |
| 2026-09-10 | 7.32 | 7.29 | 7.37 | 7.28 | -1.49% | 1,217,300 | 8,911,117 | 0.41 |
| 2026-09-09 | 7.48 | 7.40 | 7.48 | 7.30 | -1.07% | 1,417,600 | 10,481,949 | 0.47 |
| 2026-09-08 | 7.45 | 7.48 | 7.60 | 7.43 | -0.27% | 1,389,900 | 10,441,624 | 0.47 |
| 2026-09-07 | 7.50 | 7.50 | 7.53 | 7.44 | -0.66% | 1,728,700 | 12,935,213 | 0.58 |
| 2026-09-04 | 7.41 | 7.55 | 7.58 | 7.41 | +1.89% | 3,043,000 | 22,817,624 | 1.02 |
| 2026-09-03 | 7.50 | 7.41 | 7.53 | 7.36 | -0.94% | 2,120,200 | 15,718,800 | 0.71 |
| 2026-09-02 | 7.56 | 7.48 | 7.58 | 7.46 | -1.71% | 1,653,000 | 12,395,457 | 0.55 |
| 2026-09-01 | 7.69 | 7.61 | 7.75 | 7.54 | -1.04% | 2,166,600 | 16,531,292 | 0.73 |
| 2026-08-31 | 7.66 | 7.69 | 7.75 | 7.60 | -0.65% | 1,949,500 | 14,985,219 | 0.65 |
| 2026-08-28 | 7.67 | 7.74 | 7.75 | 7.60 | +0.91% | 1,486,500 | 11,449,176 | 0.50 |
| 2026-08-27 | 7.60 | 7.67 | 7.67 | 7.58 | +0.92% | 1,538,200 | 11,740,491 | 0.52 |
| 2026-08-26 | 7.47 | 7.60 | 7.60 | 7.45 | +1.33% | 1,733,100 | 13,099,085 | 0.58 |
需要全历史数据与程序化访问？
查看 *ST亿通 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=sz300211 获取全部历史日线。