ST天玑
sz300245 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）
5.56
涨跌幅
-1.59%
成交量
3,150,800 股
成交额
17,693,622 元
换手率
1.07%
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 | 5.62 | 5.56 | 5.70 | 5.54 | -1.59% | 3,150,800 | 17,693,622 | 1.07 |
| 2026-10-13 | 5.61 | 5.65 | 5.70 | 5.48 | -0.35% | 4,735,300 | 26,492,136 | 1.61 |
| 2026-10-12 | 5.78 | 5.67 | 5.82 | 5.65 | -2.41% | 4,053,100 | 23,181,168 | 1.38 |
| 2026-10-09 | 5.69 | 5.81 | 5.83 | 5.48 | +2.11% | 7,438,600 | 41,851,224 | 2.53 |
| 2026-10-08 | 5.86 | 5.69 | 5.87 | 5.69 | -2.40% | 4,258,500 | 24,576,120 | 1.45 |
| 2026-09-30 | 5.92 | 5.83 | 5.94 | 5.79 | -0.68% | 4,235,800 | 24,732,548 | 1.44 |
| 2026-09-29 | 5.83 | 5.87 | 5.96 | 5.78 | +0.34% | 4,979,500 | 29,391,646 | 1.70 |
| 2026-09-28 | 6.03 | 5.85 | 6.03 | 5.82 | -3.31% | 5,897,200 | 34,732,512 | 2.01 |
| 2026-09-24 | 6.11 | 6.05 | 6.22 | 6.02 | -1.47% | 5,309,400 | 32,323,142 | 1.81 |
| 2026-09-23 | 6.29 | 6.14 | 6.38 | 6.12 | -1.60% | 8,999,700 | 56,369,192 | 3.06 |
| 2026-09-22 | 6.13 | 6.24 | 6.32 | 6.02 | +3.14% | 10,026,400 | 62,127,496 | 3.41 |
| 2026-09-21 | 5.90 | 6.05 | 6.06 | 5.88 | +2.37% | 6,922,100 | 41,398,152 | 2.36 |
| 2026-09-18 | 5.97 | 5.91 | 6.01 | 5.87 | -0.67% | 9,482,900 | 56,334,872 | 3.23 |
| 2026-09-17 | 5.99 | 5.95 | 6.01 | 5.87 | -1.82% | 10,082,000 | 59,853,832 | 3.43 |
| 2026-09-16 | 6.01 | 6.06 | 6.14 | 5.88 | +0.00% | 14,799,800 | 89,071,856 | 5.04 |
| 2026-09-15 | 6.60 | 6.06 | 6.78 | 6.05 | -8.73% | 26,139,500 | 167,487,616 | 8.90 |
| 2026-09-14 | 6.10 | 6.64 | 6.64 | 6.10 | +8.14% | 20,999,600 | 134,460,816 | 7.15 |
| 2026-09-11 | 6.08 | 6.14 | 6.16 | 5.94 | +0.82% | 7,569,200 | 45,771,932 | 2.58 |
| 2026-09-10 | 5.91 | 6.09 | 6.14 | 5.84 | +2.87% | 5,318,500 | 32,027,768 | 1.81 |
| 2026-09-09 | 6.08 | 5.92 | 6.08 | 5.91 | -2.63% | 3,543,400 | 21,181,576 | 1.21 |
| 2026-09-08 | 6.04 | 6.08 | 6.14 | 6.02 | +0.16% | 3,158,100 | 19,199,334 | 1.08 |
| 2026-09-07 | 6.07 | 6.07 | 6.11 | 6.03 | +0.00% | 2,554,500 | 15,495,499 | 0.87 |
| 2026-09-04 | 6.07 | 6.07 | 6.19 | 6.03 | +0.33% | 5,237,200 | 32,026,628 | 1.78 |
| 2026-09-03 | 6.15 | 6.05 | 6.20 | 5.97 | -1.63% | 5,989,800 | 36,329,768 | 2.04 |
| 2026-09-02 | 6.22 | 6.15 | 6.25 | 6.08 | -1.76% | 7,181,200 | 44,185,284 | 2.45 |
| 2026-09-01 | 6.13 | 6.26 | 6.27 | 6.09 | +2.12% | 7,456,900 | 46,167,648 | 2.54 |
| 2026-08-31 | 5.95 | 6.13 | 6.19 | 5.91 | +2.00% | 6,790,200 | 41,327,176 | 2.31 |
| 2026-08-28 | 5.92 | 6.01 | 6.20 | 5.86 | +1.35% | 9,996,300 | 60,550,620 | 3.40 |
| 2026-08-27 | 5.86 | 5.93 | 6.03 | 5.84 | +1.37% | 6,701,800 | 39,697,356 | 2.28 |
| 2026-08-26 | 5.61 | 5.85 | 5.88 | 5.61 | +3.54% | 5,777,600 | 33,193,192 | 1.97 |
需要全历史数据与程序化访问？
查看 ST天玑 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=sz300245 获取全部历史日线。