ST美晨

sz300237 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）

2.32

涨跌幅

-0.43%

成交量

9,306,500 股

成交额

21,653,878 元

换手率

0.65%

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	2.32	2.32	2.35	2.30	-0.43%	9,306,500	21,653,878	0.65
2026-10-13	2.36	2.33	2.37	2.29	-2.10%	14,667,000	34,127,072	1.02
2026-10-12	2.32	2.38	2.38	2.29	+2.15%	15,158,800	35,448,100	1.05
2026-10-09	2.36	2.33	2.38	2.26	-1.27%	19,301,000	44,631,396	1.34
2026-10-08	2.41	2.36	2.45	2.36	-2.07%	15,796,300	37,941,680	1.10
2026-09-30	2.40	2.41	2.43	2.36	+1.26%	16,823,000	40,195,884	1.17
2026-09-29	2.29	2.38	2.42	2.29	+3.48%	23,182,500	55,159,892	1.61
2026-09-28	2.27	2.30	2.32	2.24	+1.32%	14,380,600	32,821,874	1.00
2026-09-24	2.27	2.27	2.29	2.25	+0.89%	8,970,400	20,415,882	0.62
2026-09-23	2.29	2.25	2.33	2.25	-2.60%	15,453,400	35,391,776	1.07
2026-09-22	2.28	2.31	2.31	2.26	+1.76%	13,071,000	29,779,336	0.91
2026-09-21	2.26	2.27	2.29	2.23	+0.44%	12,547,900	28,460,164	0.87
2026-09-18	2.28	2.26	2.31	2.25	-0.88%	15,389,900	34,859,232	1.07
2026-09-17	2.25	2.28	2.32	2.19	+0.88%	23,726,800	53,269,884	1.65
2026-09-16	2.21	2.26	2.32	2.20	+2.26%	23,019,300	52,294,864	1.60
2026-09-15	2.36	2.21	2.36	2.18	-9.80%	43,765,800	99,011,432	3.04
2026-09-14	2.48	2.45	2.54	2.44	-1.21%	25,876,500	64,181,472	1.79
2026-09-11	2.37	2.48	2.51	2.33	+4.64%	41,783,200	101,742,136	2.90
2026-09-10	2.32	2.37	2.39	2.32	+1.72%	18,434,800	43,587,876	1.28
2026-09-09	2.38	2.33	2.42	2.33	-1.27%	22,169,300	52,451,820	1.54
2026-09-08	2.30	2.36	2.37	2.27	+2.16%	25,569,300	59,270,440	1.77
2026-09-07	2.29	2.31	2.39	2.28	+0.87%	36,694,800	86,064,960	2.54
2026-09-04	2.19	2.29	2.35	2.18	+4.57%	40,136,300	91,430,296	2.78
2026-09-03	2.22	2.19	2.24	2.16	-0.90%	22,661,000	49,889,344	1.57
2026-09-02	2.22	2.21	2.25	2.18	-1.34%	27,401,600	60,820,248	1.90
2026-09-01	2.13	2.24	2.26	2.13	+5.16%	40,619,500	89,686,672	2.82
2026-08-31	2.16	2.13	2.17	2.10	-3.62%	34,913,500	74,420,128	2.42
2026-08-28	2.01	2.21	2.21	2.00	+9.95%	50,701,600	108,575,208	3.52
2026-08-27	2.00	2.01	2.01	1.99	+0.00%	7,564,200	15,143,149	0.52
2026-08-26	1.97	2.01	2.02	1.97	+1.52%	11,545,400	23,113,768	0.80

需要全历史数据与程序化访问？查看 ST美晨日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300237 获取全部历史日线。