慈星股份
sz300307 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）
6.60
涨跌幅
-1.49%
成交量
11,388,200 股
成交额
75,771,688 元
换手率
1.45%
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 | 6.70 | 6.60 | 6.77 | 6.59 | -1.49% | 11,388,200 | 75,771,688 | 1.45 |
| 2026-10-13 | 6.62 | 6.70 | 6.77 | 6.47 | -0.15% | 11,023,500 | 72,848,320 | 1.40 |
| 2026-10-12 | 6.81 | 6.71 | 6.85 | 6.67 | -1.76% | 9,849,200 | 66,357,760 | 1.25 |
| 2026-10-09 | 6.80 | 6.83 | 6.86 | 6.61 | +0.29% | 13,477,300 | 90,847,536 | 1.71 |
| 2026-10-08 | 6.91 | 6.81 | 6.95 | 6.76 | -0.87% | 9,444,500 | 64,493,592 | 1.20 |
| 2026-09-30 | 6.96 | 6.87 | 7.00 | 6.83 | -1.15% | 10,830,400 | 74,830,720 | 1.38 |
| 2026-09-29 | 6.93 | 6.95 | 7.06 | 6.91 | -0.29% | 7,355,500 | 51,382,820 | 0.93 |
| 2026-09-28 | 7.30 | 6.97 | 7.30 | 6.92 | -3.60% | 12,599,000 | 88,527,168 | 1.60 |
| 2026-09-24 | 7.28 | 7.23 | 7.34 | 7.22 | -0.96% | 8,555,600 | 62,193,160 | 1.09 |
| 2026-09-23 | 7.36 | 7.30 | 7.38 | 7.27 | -0.68% | 8,495,900 | 62,131,708 | 1.08 |
| 2026-09-22 | 7.33 | 7.35 | 7.48 | 7.30 | +0.27% | 13,412,500 | 99,081,048 | 1.70 |
| 2026-09-21 | 7.11 | 7.33 | 7.34 | 7.10 | +3.24% | 21,875,400 | 158,113,840 | 2.78 |
| 2026-09-18 | 7.15 | 7.10 | 7.28 | 7.09 | -0.14% | 13,279,900 | 95,011,800 | 1.69 |
| 2026-09-17 | 7.22 | 7.11 | 7.32 | 7.10 | -1.93% | 11,504,600 | 82,463,256 | 1.46 |
| 2026-09-16 | 7.13 | 7.25 | 7.32 | 7.07 | +1.68% | 10,820,500 | 78,139,080 | 1.37 |
| 2026-09-15 | 7.21 | 7.13 | 7.22 | 7.10 | -1.66% | 7,169,700 | 51,369,020 | 0.91 |
| 2026-09-14 | 7.09 | 7.25 | 7.26 | 7.04 | +1.40% | 10,487,900 | 75,428,336 | 1.33 |
| 2026-09-11 | 7.22 | 7.15 | 7.22 | 6.99 | -1.92% | 15,807,900 | 112,148,368 | 2.01 |
| 2026-09-10 | 7.36 | 7.29 | 7.38 | 7.27 | -1.75% | 10,641,600 | 77,867,704 | 1.35 |
| 2026-09-09 | 7.53 | 7.42 | 7.58 | 7.39 | -1.72% | 13,054,500 | 97,382,360 | 1.66 |
| 2026-09-08 | 7.58 | 7.55 | 7.69 | 7.46 | +1.34% | 18,203,300 | 137,654,528 | 2.31 |
| 2026-09-07 | 7.36 | 7.45 | 7.47 | 7.32 | +1.50% | 14,700,600 | 109,169,592 | 1.87 |
| 2026-09-04 | 7.54 | 7.34 | 7.58 | 7.29 | -1.61% | 16,972,800 | 126,604,944 | 2.15 |
| 2026-09-03 | 7.42 | 7.46 | 7.53 | 7.31 | +0.67% | 15,284,600 | 113,556,648 | 1.94 |
| 2026-09-02 | 7.35 | 7.41 | 7.47 | 7.29 | -0.40% | 12,198,000 | 90,150,376 | 1.55 |
| 2026-09-01 | 7.49 | 7.44 | 7.54 | 7.42 | -0.80% | 15,470,000 | 115,623,440 | 1.96 |
| 2026-08-31 | 7.43 | 7.50 | 7.51 | 7.35 | +0.27% | 15,973,600 | 118,828,256 | 2.03 |
| 2026-08-28 | 7.51 | 7.48 | 7.63 | 7.47 | -0.66% | 13,863,200 | 104,368,512 | 1.76 |
| 2026-08-27 | 7.50 | 7.53 | 7.57 | 7.43 | +1.07% | 19,068,600 | 143,073,744 | 2.42 |
| 2026-08-26 | 7.48 | 7.45 | 7.58 | 7.33 | +0.00% | 19,933,600 | 148,270,928 | 2.53 |
需要全历史数据与程序化访问？
查看 慈星股份 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=sz300307 获取全部历史日线。