ST凯利
sz300326 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）
6.53
涨跌幅
+4.82%
成交量
28,199,800 股
成交额
182,808,784 元
换手率
3.93%
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 | 6.19 | 6.53 | 6.70 | 6.19 | +4.82% | 28,199,800 | 182,808,784 | 3.93 |
| 2026-10-13 | 6.20 | 6.23 | 6.36 | 6.16 | +3.66% | 17,445,500 | 109,023,744 | 2.43 |
| 2026-10-12 | 6.06 | 6.01 | 6.17 | 6.00 | -0.99% | 4,732,300 | 28,731,208 | 0.66 |
| 2026-10-09 | 6.11 | 6.07 | 6.11 | 5.93 | -0.98% | 8,405,100 | 50,734,872 | 1.17 |
| 2026-10-08 | 6.22 | 6.13 | 6.22 | 6.13 | -1.45% | 4,083,500 | 25,208,848 | 0.57 |
| 2026-09-30 | 6.22 | 6.22 | 6.26 | 6.21 | -0.64% | 3,678,300 | 22,934,300 | 0.51 |
| 2026-09-29 | 6.13 | 6.26 | 6.29 | 6.11 | +2.12% | 4,572,200 | 28,539,636 | 0.64 |
| 2026-09-28 | 6.24 | 6.13 | 6.24 | 6.12 | -1.76% | 3,765,700 | 23,195,188 | 0.53 |
| 2026-09-24 | 6.29 | 6.24 | 6.30 | 6.21 | -1.11% | 3,994,300 | 24,962,572 | 0.56 |
| 2026-09-23 | 6.28 | 6.31 | 6.35 | 6.26 | +0.48% | 5,534,800 | 34,904,804 | 0.77 |
| 2026-09-22 | 6.28 | 6.28 | 6.30 | 6.23 | +0.00% | 4,460,400 | 27,972,438 | 0.62 |
| 2026-09-21 | 6.21 | 6.28 | 6.28 | 6.20 | +1.13% | 4,589,700 | 28,697,910 | 0.64 |
| 2026-09-18 | 6.14 | 6.21 | 6.24 | 6.13 | +1.14% | 4,103,600 | 25,443,378 | 0.57 |
| 2026-09-17 | 6.10 | 6.14 | 6.14 | 6.06 | +0.66% | 2,955,200 | 18,021,946 | 0.41 |
| 2026-09-16 | 6.00 | 6.10 | 6.12 | 5.97 | +1.16% | 4,905,100 | 29,838,064 | 0.68 |
| 2026-09-15 | 6.13 | 6.03 | 6.13 | 6.02 | -1.63% | 3,994,300 | 24,258,008 | 0.56 |
| 2026-09-14 | 6.10 | 6.13 | 6.18 | 6.04 | -0.49% | 4,464,900 | 27,284,444 | 0.62 |
| 2026-09-11 | 6.24 | 6.16 | 6.27 | 6.13 | -1.44% | 6,732,300 | 41,648,856 | 0.94 |
| 2026-09-10 | 6.16 | 6.25 | 6.26 | 6.11 | +0.81% | 5,590,700 | 34,523,480 | 0.78 |
| 2026-09-09 | 6.29 | 6.20 | 6.29 | 6.18 | -1.27% | 5,086,500 | 31,643,154 | 0.71 |
| 2026-09-08 | 6.27 | 6.28 | 6.30 | 6.22 | +0.32% | 4,928,500 | 30,880,148 | 0.69 |
| 2026-09-07 | 6.29 | 6.26 | 6.30 | 6.23 | -0.95% | 5,444,400 | 34,106,376 | 0.76 |
| 2026-09-04 | 6.28 | 6.32 | 6.38 | 6.28 | +0.80% | 7,162,900 | 45,335,372 | 1.00 |
| 2026-09-03 | 6.23 | 6.27 | 6.34 | 6.20 | +0.16% | 5,897,500 | 36,948,812 | 0.82 |
| 2026-09-02 | 6.27 | 6.26 | 6.30 | 6.23 | -0.79% | 4,884,500 | 30,606,980 | 0.68 |
| 2026-09-01 | 6.20 | 6.31 | 6.32 | 6.20 | +2.94% | 8,709,700 | 54,556,980 | 1.22 |
| 2026-08-31 | 6.18 | 6.13 | 6.18 | 6.11 | -1.13% | 5,500,100 | 33,708,360 | 0.77 |
| 2026-08-28 | 6.13 | 6.20 | 6.26 | 6.13 | +0.65% | 5,735,600 | 35,637,264 | 0.80 |
| 2026-08-27 | 6.14 | 6.16 | 6.17 | 6.11 | +0.00% | 4,526,100 | 27,797,404 | 0.63 |
| 2026-08-26 | 6.15 | 6.16 | 6.16 | 6.09 | +0.49% | 6,339,300 | 38,884,400 | 0.88 |
需要全历史数据与程序化访问？
查看 ST凯利 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=sz300326 获取全部历史日线。