*ST易录
sz300212 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）
7.57
涨跌幅
+0.40%
成交量
7,772,300 股
成交额
59,902,512 元
换手率
1.10%
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 | 7.68 | 7.57 | 7.88 | 7.54 | +0.40% | 7,772,300 | 59,902,512 | 1.10 |
| 2026-10-13 | 7.50 | 7.54 | 7.67 | 7.40 | -0.66% | 7,252,300 | 54,404,272 | 1.03 |
| 2026-10-12 | 7.76 | 7.59 | 7.99 | 7.55 | -2.32% | 8,766,000 | 68,504,992 | 1.25 |
| 2026-10-09 | 7.65 | 7.77 | 7.78 | 7.41 | +1.70% | 7,021,400 | 53,201,008 | 1.00 |
| 2026-10-08 | 7.92 | 7.64 | 8.12 | 7.64 | -3.78% | 8,090,600 | 63,356,824 | 1.15 |
| 2026-09-30 | 7.66 | 7.94 | 8.06 | 7.58 | +4.89% | 11,959,700 | 93,674,032 | 1.70 |
| 2026-09-29 | 7.60 | 7.57 | 7.70 | 7.50 | +1.07% | 5,472,800 | 41,460,568 | 0.78 |
| 2026-09-28 | 7.66 | 7.49 | 7.70 | 7.45 | -2.73% | 7,217,400 | 54,274,656 | 1.03 |
| 2026-09-24 | 7.93 | 7.70 | 7.95 | 7.68 | -2.65% | 8,214,300 | 63,836,180 | 1.17 |
| 2026-09-23 | 8.05 | 7.91 | 8.14 | 7.90 | -2.35% | 8,086,300 | 64,413,104 | 1.15 |
| 2026-09-22 | 7.91 | 8.10 | 8.21 | 7.90 | +2.66% | 10,596,400 | 85,717,688 | 1.51 |
| 2026-09-21 | 7.87 | 7.89 | 7.97 | 7.85 | -0.13% | 7,269,400 | 57,312,056 | 1.03 |
| 2026-09-18 | 7.93 | 7.90 | 8.02 | 7.87 | +0.77% | 6,578,100 | 52,106,876 | 0.93 |
| 2026-09-17 | 7.86 | 7.84 | 8.03 | 7.83 | -0.51% | 7,030,000 | 55,627,568 | 1.00 |
| 2026-09-16 | 8.00 | 7.88 | 8.10 | 7.81 | -3.79% | 13,257,900 | 105,182,544 | 1.88 |
| 2026-09-15 | 8.92 | 8.19 | 9.28 | 8.19 | -8.08% | 24,763,300 | 215,069,632 | 3.52 |
| 2026-09-14 | 8.58 | 8.91 | 8.97 | 8.47 | +4.70% | 14,536,500 | 127,140,440 | 2.07 |
| 2026-09-11 | 8.53 | 8.51 | 8.62 | 8.36 | -0.82% | 8,686,100 | 73,573,872 | 1.23 |
| 2026-09-10 | 8.26 | 8.58 | 8.68 | 8.23 | +3.37% | 12,360,300 | 104,882,808 | 1.76 |
| 2026-09-09 | 8.16 | 8.30 | 8.52 | 8.07 | +1.72% | 10,139,600 | 84,063,928 | 1.44 |
| 2026-09-08 | 8.22 | 8.16 | 8.23 | 8.13 | -0.24% | 5,731,100 | 46,796,984 | 0.81 |
| 2026-09-07 | 8.33 | 8.18 | 8.34 | 8.11 | -1.33% | 9,021,400 | 74,113,496 | 1.28 |
| 2026-09-04 | 8.10 | 8.29 | 8.39 | 8.07 | +2.47% | 12,489,300 | 103,131,896 | 1.77 |
| 2026-09-03 | 8.38 | 8.09 | 8.40 | 8.07 | -2.88% | 10,836,700 | 88,551,072 | 1.54 |
| 2026-09-02 | 7.86 | 8.33 | 8.36 | 7.81 | +4.91% | 13,672,700 | 110,848,680 | 1.94 |
| 2026-09-01 | 7.80 | 7.94 | 8.10 | 7.79 | +1.79% | 9,257,000 | 73,608,704 | 1.32 |
| 2026-08-31 | 7.71 | 7.80 | 7.86 | 7.61 | +0.91% | 8,448,200 | 65,359,468 | 1.20 |
| 2026-08-28 | 7.66 | 7.73 | 7.85 | 7.66 | +0.78% | 8,656,800 | 67,070,176 | 1.23 |
| 2026-08-27 | 7.69 | 7.67 | 7.75 | 7.61 | -1.16% | 8,245,500 | 63,253,284 | 1.17 |
| 2026-08-26 | 7.74 | 7.76 | 7.82 | 7.66 | -0.64% | 8,096,700 | 62,702,452 | 1.15 |
需要全历史数据与程序化访问？
查看 *ST易录 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=sz300212 获取全部历史日线。