控制台 登录/注册

星星科技

sz300256 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）
2.54
涨跌幅
-2.68%
成交量
18,205,900 股
成交额
46,705,772 元
换手率
0.81%
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 2.61 2.54 2.61 2.54 -2.68% 18,205,900 46,705,772 0.81
2026-10-13 2.58 2.61 2.63 2.50 +1.16% 18,021,500 46,395,616 0.80
2026-10-12 2.60 2.58 2.61 2.56 -0.77% 12,807,200 33,060,588 0.57
2026-10-09 2.54 2.60 2.60 2.48 +1.96% 21,086,600 53,577,212 0.94
2026-10-08 2.57 2.55 2.63 2.54 -1.54% 17,142,300 44,078,312 0.76
2026-09-30 2.62 2.59 2.62 2.56 +0.00% 14,918,800 38,518,700 0.67
2026-09-29 2.60 2.59 2.62 2.56 +0.78% 13,334,200 34,687,064 0.59
2026-09-28 2.64 2.57 2.64 2.56 -2.28% 15,130,100 39,180,544 0.67
2026-09-24 2.66 2.63 2.68 2.62 -1.50% 15,483,100 40,931,444 0.69
2026-09-23 2.74 2.67 2.76 2.66 -2.91% 19,077,000 51,496,588 0.85
2026-09-22 2.73 2.75 2.84 2.71 +1.10% 34,424,400 95,394,216 1.53
2026-09-21 2.68 2.72 2.73 2.68 +1.87% 18,486,600 50,102,344 0.82
2026-09-18 2.69 2.67 2.72 2.65 -0.74% 19,390,300 51,977,652 0.86
2026-09-17 2.67 2.69 2.71 2.64 +0.37% 17,735,200 47,412,624 0.79
2026-09-16 2.64 2.68 2.69 2.62 +1.13% 13,049,000 34,705,856 0.58
2026-09-15 2.73 2.65 2.74 2.64 -2.93% 15,922,200 42,609,680 0.71
2026-09-14 2.71 2.73 2.75 2.69 +0.00% 12,013,000 32,796,550 0.54
2026-09-11 2.75 2.73 2.75 2.68 -1.44% 20,794,500 56,448,640 0.93
2026-09-10 2.82 2.77 2.83 2.74 -1.77% 23,394,400 64,636,908 1.04
2026-09-09 2.89 2.82 2.90 2.82 -2.76% 21,290,600 60,530,176 0.95
2026-09-08 2.87 2.90 2.94 2.86 +0.69% 18,218,500 52,767,688 0.81
2026-09-07 2.84 2.88 2.91 2.83 +1.41% 28,320,000 81,449,568 1.26
2026-09-04 2.89 2.84 2.90 2.81 +0.00% 30,241,900 86,619,376 1.35
2026-09-03 2.94 2.84 2.96 2.83 -3.40% 30,940,200 89,027,816 1.38
2026-09-02 2.98 2.94 3.01 2.93 -3.29% 43,946,000 129,961,592 1.96
2026-09-01 2.92 3.04 3.08 2.89 +3.75% 72,585,300 216,629,392 3.24
2026-08-31 2.87 2.93 3.02 2.84 +1.38% 52,302,700 152,216,512 2.33
2026-08-28 2.90 2.89 2.94 2.87 -0.69% 30,370,500 88,183,552 1.35
2026-08-27 2.92 2.91 2.94 2.86 +0.34% 46,624,300 135,545,776 2.08
2026-08-26 2.87 2.90 3.00 2.85 -0.68% 89,737,800 260,119,024 4.00
需要全历史数据与程序化访问？ 查看 星星科技 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=sz300256 获取全部历史日线。