ST长方
sz300301 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）
4.21
涨跌幅
+2.93%
成交量
16,588,300 股
成交额
69,034,688 元
换手率
2.10%
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 | 4.10 | 4.21 | 4.27 | 4.07 | +2.93% | 16,588,300 | 69,034,688 | 2.10 |
| 2026-10-13 | 4.25 | 4.09 | 4.27 | 3.91 | -3.76% | 20,288,300 | 82,836,928 | 2.57 |
| 2026-10-12 | 4.10 | 4.25 | 4.28 | 4.10 | +2.91% | 16,253,200 | 68,300,512 | 2.06 |
| 2026-10-09 | 4.17 | 4.13 | 4.20 | 4.01 | -0.72% | 16,113,500 | 65,870,588 | 2.04 |
| 2026-10-08 | 4.03 | 4.16 | 4.24 | 4.00 | +4.26% | 25,740,100 | 106,166,496 | 3.26 |
| 2026-09-30 | 3.82 | 3.99 | 4.05 | 3.82 | +4.45% | 26,413,400 | 104,500,648 | 3.34 |
| 2026-09-29 | 3.80 | 3.82 | 3.84 | 3.68 | -1.04% | 14,844,300 | 56,272,920 | 1.88 |
| 2026-09-28 | 3.75 | 3.86 | 3.88 | 3.65 | +7.22% | 33,566,900 | 127,015,456 | 4.25 |
| 2026-09-24 | 3.42 | 3.60 | 3.70 | 3.39 | +4.96% | 19,882,500 | 70,481,864 | 2.52 |
| 2026-09-23 | 3.45 | 3.43 | 3.46 | 3.39 | -0.58% | 3,024,800 | 10,326,361 | 0.38 |
| 2026-09-22 | 3.47 | 3.45 | 3.48 | 3.41 | -0.58% | 5,683,300 | 19,593,284 | 0.72 |
| 2026-09-21 | 3.47 | 3.47 | 3.51 | 3.44 | +0.00% | 7,527,300 | 26,092,216 | 0.95 |
| 2026-09-18 | 3.48 | 3.47 | 3.49 | 3.45 | +0.00% | 6,100,900 | 21,121,798 | 0.77 |
| 2026-09-17 | 3.46 | 3.47 | 3.50 | 3.44 | +0.29% | 6,512,400 | 22,552,936 | 0.82 |
| 2026-09-16 | 3.47 | 3.46 | 3.47 | 3.41 | +0.29% | 5,555,900 | 19,095,624 | 0.70 |
| 2026-09-15 | 3.40 | 3.45 | 3.53 | 3.38 | +2.37% | 7,634,100 | 26,266,448 | 0.97 |
| 2026-09-14 | 3.43 | 3.37 | 3.43 | 3.32 | -1.75% | 8,396,600 | 28,275,636 | 1.06 |
| 2026-09-11 | 3.47 | 3.43 | 3.47 | 3.34 | -1.15% | 7,300,900 | 24,827,360 | 0.92 |
| 2026-09-10 | 3.63 | 3.47 | 3.63 | 3.46 | -3.88% | 11,212,100 | 39,444,408 | 1.42 |
| 2026-09-09 | 3.48 | 3.61 | 3.66 | 3.48 | +3.74% | 13,325,300 | 47,480,496 | 1.69 |
| 2026-09-08 | 3.49 | 3.48 | 3.54 | 3.47 | +0.00% | 6,113,300 | 21,326,362 | 0.77 |
| 2026-09-07 | 3.53 | 3.48 | 3.56 | 3.46 | -1.42% | 6,938,600 | 24,173,944 | 0.88 |
| 2026-09-04 | 3.50 | 3.53 | 3.55 | 3.49 | +0.86% | 8,266,800 | 29,104,250 | 1.05 |
| 2026-09-03 | 3.59 | 3.50 | 3.65 | 3.47 | -3.05% | 13,248,800 | 46,991,176 | 1.68 |
| 2026-09-02 | 3.55 | 3.61 | 3.65 | 3.51 | +1.98% | 12,719,900 | 45,520,316 | 1.61 |
| 2026-09-01 | 3.47 | 3.54 | 3.59 | 3.46 | +2.31% | 11,945,800 | 42,384,892 | 1.51 |
| 2026-08-31 | 3.35 | 3.46 | 3.49 | 3.31 | +2.98% | 11,034,500 | 37,755,004 | 1.40 |
| 2026-08-28 | 3.28 | 3.36 | 3.51 | 3.27 | +2.44% | 13,384,600 | 45,659,536 | 1.69 |
| 2026-08-27 | 3.25 | 3.28 | 3.30 | 3.20 | +0.92% | 8,490,800 | 27,545,130 | 1.07 |
| 2026-08-26 | 3.25 | 3.25 | 3.31 | 3.23 | +0.31% | 5,980,600 | 19,480,712 | 0.76 |
需要全历史数据与程序化访问？
查看 ST长方 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=sz300301 获取全部历史日线。