*ST金泰
sz300225 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）
8.39
涨跌幅
-1.87%
成交量
24,911,700 股
成交额
214,184,656 元
换手率
5.28%
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 | 8.55 | 8.39 | 8.86 | 8.31 | -1.87% | 24,911,700 | 214,184,656 | 5.28 |
| 2026-10-13 | 8.21 | 8.55 | 8.75 | 7.95 | +3.01% | 30,166,500 | 252,851,424 | 6.39 |
| 2026-10-12 | 8.30 | 8.30 | 8.47 | 8.19 | +0.36% | 23,181,300 | 193,486,928 | 4.91 |
| 2026-10-09 | 7.99 | 8.27 | 8.30 | 7.66 | +2.73% | 30,157,300 | 241,595,712 | 6.39 |
| 2026-10-08 | 7.84 | 8.05 | 8.09 | 7.81 | +2.81% | 16,264,300 | 129,738,856 | 3.44 |
| 2026-09-30 | 7.84 | 7.83 | 7.89 | 7.68 | +0.26% | 9,146,000 | 71,131,632 | 1.94 |
| 2026-09-29 | 7.94 | 7.81 | 8.00 | 7.72 | +0.13% | 10,893,100 | 85,757,152 | 2.31 |
| 2026-09-28 | 8.15 | 7.80 | 8.15 | 7.80 | -3.47% | 11,333,300 | 89,466,344 | 2.40 |
| 2026-09-24 | 8.34 | 8.08 | 8.34 | 8.06 | -2.88% | 12,459,300 | 101,679,408 | 2.64 |
| 2026-09-23 | 8.34 | 8.32 | 8.50 | 8.12 | -0.60% | 16,521,300 | 137,266,464 | 3.50 |
| 2026-09-22 | 8.58 | 8.37 | 8.63 | 8.29 | -2.33% | 24,508,300 | 206,967,184 | 5.19 |
| 2026-09-21 | 8.23 | 8.57 | 8.60 | 8.23 | +4.13% | 28,751,000 | 243,012,832 | 6.09 |
| 2026-09-18 | 8.17 | 8.23 | 8.37 | 8.12 | +1.23% | 18,196,300 | 150,194,528 | 3.85 |
| 2026-09-17 | 8.05 | 8.13 | 8.34 | 8.02 | -0.12% | 18,644,500 | 153,000,960 | 3.95 |
| 2026-09-16 | 7.98 | 8.14 | 8.21 | 7.71 | +2.52% | 19,268,400 | 155,649,440 | 4.08 |
| 2026-09-15 | 7.77 | 7.94 | 8.00 | 7.61 | +2.72% | 18,376,200 | 144,358,128 | 3.89 |
| 2026-09-14 | 7.55 | 7.73 | 7.92 | 7.42 | +1.31% | 13,705,000 | 105,400,192 | 2.90 |
| 2026-09-11 | 8.00 | 7.63 | 8.05 | 7.47 | -5.33% | 24,160,500 | 186,502,176 | 5.12 |
| 2026-09-10 | 8.04 | 8.06 | 8.28 | 7.95 | -0.25% | 18,509,900 | 150,316,096 | 3.92 |
| 2026-09-09 | 8.04 | 8.08 | 8.16 | 7.96 | +0.37% | 18,127,500 | 145,895,200 | 3.84 |
| 2026-09-08 | 8.12 | 8.05 | 8.25 | 7.96 | -0.74% | 22,518,200 | 182,882,896 | 4.77 |
| 2026-09-07 | 7.88 | 8.11 | 8.18 | 7.68 | +4.11% | 43,873,400 | 351,093,664 | 9.29 |
| 2026-09-04 | 7.10 | 7.79 | 8.15 | 7.06 | +10.50% | 60,171,700 | 469,406,560 | 12.74 |
| 2026-09-03 | 7.29 | 7.05 | 7.37 | 6.90 | -2.22% | 16,419,000 | 115,963,608 | 3.48 |
| 2026-09-02 | 7.28 | 7.21 | 7.36 | 7.00 | -2.04% | 14,814,000 | 105,737,832 | 3.14 |
| 2026-09-01 | 7.25 | 7.36 | 7.49 | 7.18 | +1.24% | 15,455,400 | 113,273,824 | 3.27 |
| 2026-08-31 | 7.05 | 7.27 | 7.27 | 6.96 | +1.68% | 12,259,700 | 87,744,760 | 2.60 |
| 2026-08-28 | 7.16 | 7.15 | 7.23 | 7.02 | +0.00% | 13,988,300 | 99,416,904 | 2.96 |
| 2026-08-27 | 7.25 | 7.15 | 7.35 | 6.89 | -2.85% | 18,217,500 | 129,620,688 | 3.86 |
| 2026-08-26 | 7.34 | 7.36 | 7.41 | 7.19 | +0.96% | 8,733,300 | 63,838,276 | 1.85 |
需要全历史数据与程序化访问？
查看 *ST金泰 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=sz300225 获取全部历史日线。