ST任子行
sz300311 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）
6.00
涨跌幅
-3.23%
成交量
65,019,000 股
成交额
395,962,336 元
换手率
12.10%
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 | 6.25 | 6.00 | 6.27 | 5.98 | -3.23% | 65,019,000 | 395,962,336 | 12.10 |
| 2026-10-13 | 6.14 | 6.20 | 6.28 | 5.97 | -0.80% | 55,699,600 | 340,983,776 | 10.36 |
| 2026-10-12 | 6.40 | 6.25 | 6.42 | 6.20 | -3.10% | 61,752,300 | 387,220,288 | 11.49 |
| 2026-10-09 | 5.85 | 6.45 | 6.52 | 5.69 | +8.95% | 109,561,700 | 676,244,352 | 20.39 |
| 2026-10-08 | 6.18 | 5.92 | 6.18 | 5.89 | -3.74% | 48,490,200 | 290,640,416 | 9.02 |
| 2026-09-30 | 6.29 | 6.15 | 6.29 | 5.95 | -0.65% | 67,969,800 | 415,776,704 | 12.65 |
| 2026-09-29 | 6.05 | 6.19 | 6.32 | 5.95 | -0.32% | 88,833,500 | 547,955,520 | 16.53 |
| 2026-09-28 | 5.91 | 6.21 | 6.37 | 5.85 | +6.70% | 115,719,700 | 705,970,368 | 21.53 |
| 2026-09-24 | 5.91 | 5.82 | 5.94 | 5.76 | -1.52% | 34,475,300 | 200,355,744 | 6.42 |
| 2026-09-23 | 6.05 | 5.91 | 6.05 | 5.88 | -3.43% | 40,140,300 | 237,933,280 | 7.47 |
| 2026-09-22 | 5.98 | 6.12 | 6.20 | 5.93 | +2.34% | 74,945,400 | 455,224,224 | 13.95 |
| 2026-09-21 | 5.71 | 5.98 | 6.01 | 5.62 | +4.00% | 74,342,400 | 437,764,448 | 13.83 |
| 2026-09-18 | 5.67 | 5.75 | 6.00 | 5.64 | +2.50% | 75,707,000 | 440,096,416 | 14.09 |
| 2026-09-17 | 5.61 | 5.61 | 5.73 | 5.51 | -1.75% | 55,636,400 | 311,312,544 | 10.35 |
| 2026-09-16 | 5.86 | 5.71 | 5.92 | 5.65 | -5.46% | 85,157,500 | 490,046,016 | 15.85 |
| 2026-09-15 | 6.50 | 6.04 | 6.64 | 6.03 | -4.43% | 114,031,800 | 715,025,728 | 21.22 |
| 2026-09-14 | 6.21 | 6.32 | 6.72 | 5.99 | +11.86% | 135,538,600 | 867,996,160 | 25.22 |
| 2026-09-11 | 6.00 | 5.65 | 6.18 | 5.62 | +0.53% | 71,249,700 | 413,657,120 | 13.26 |
| 2026-09-10 | 5.54 | 5.62 | 5.80 | 5.50 | +1.81% | 56,981,900 | 323,778,368 | 10.60 |
| 2026-09-09 | 5.60 | 5.52 | 5.63 | 5.44 | -2.13% | 29,691,400 | 163,494,944 | 5.52 |
| 2026-09-08 | 5.75 | 5.64 | 5.75 | 5.58 | -0.53% | 32,133,100 | 180,892,608 | 5.98 |
| 2026-09-07 | 5.67 | 5.67 | 5.71 | 5.47 | +1.61% | 37,402,500 | 209,522,912 | 6.96 |
| 2026-09-04 | 5.56 | 5.58 | 5.79 | 5.54 | +1.82% | 44,736,900 | 252,474,496 | 8.32 |
| 2026-09-03 | 5.58 | 5.48 | 5.60 | 5.45 | -1.79% | 22,187,800 | 122,133,632 | 4.13 |
| 2026-09-02 | 5.54 | 5.58 | 5.62 | 5.45 | -0.71% | 29,595,600 | 163,820,736 | 5.51 |
| 2026-09-01 | 5.51 | 5.62 | 5.68 | 5.48 | +2.37% | 41,555,600 | 233,082,176 | 7.73 |
| 2026-08-31 | 5.38 | 5.49 | 5.51 | 5.33 | -0.90% | 40,699,200 | 221,049,776 | 7.57 |
| 2026-08-28 | 5.87 | 5.54 | 5.97 | 5.53 | +0.00% | 65,879,800 | 376,834,976 | 12.26 |
| 2026-08-27 | 5.34 | 5.54 | 5.75 | 5.33 | +4.33% | 54,397,500 | 304,821,600 | 10.12 |
| 2026-08-26 | 5.25 | 5.31 | 5.40 | 5.22 | +0.38% | 30,419,500 | 161,636,368 | 5.66 |
需要全历史数据与程序化访问？
查看 ST任子行 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=sz300311 获取全部历史日线。