*ST开元
sz300338 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）
2.92
涨跌幅
+20.16%
成交量
22,690,700 股
成交额
62,797,200 元
换手率
6.48%
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 | 2.46 | 2.92 | 2.92 | 2.46 | +20.16% | 22,690,700 | 62,797,200 | 6.48 |
| 2026-10-13 | 2.38 | 2.43 | 2.46 | 2.22 | +1.25% | 8,649,600 | 20,590,264 | 2.47 |
| 2026-10-12 | 2.53 | 2.40 | 2.57 | 2.37 | -5.14% | 8,321,100 | 20,275,126 | 2.38 |
| 2026-10-09 | 2.50 | 2.53 | 2.56 | 2.35 | +2.02% | 11,253,300 | 27,525,796 | 3.22 |
| 2026-10-08 | 2.64 | 2.48 | 2.71 | 2.47 | -6.06% | 11,276,400 | 28,963,088 | 3.22 |
| 2026-09-30 | 2.72 | 2.64 | 2.72 | 2.60 | -2.58% | 8,371,900 | 22,142,520 | 2.39 |
| 2026-09-29 | 2.70 | 2.71 | 2.76 | 2.66 | +0.74% | 7,537,000 | 20,419,104 | 2.15 |
| 2026-09-28 | 2.79 | 2.69 | 2.84 | 2.65 | -4.61% | 10,417,900 | 28,203,952 | 2.98 |
| 2026-09-24 | 2.86 | 2.82 | 2.86 | 2.67 | -2.08% | 14,545,300 | 40,174,496 | 4.16 |
| 2026-09-23 | 3.02 | 2.88 | 3.06 | 2.84 | -5.57% | 12,910,300 | 37,575,604 | 3.69 |
| 2026-09-22 | 3.09 | 3.05 | 3.15 | 3.04 | -1.61% | 5,730,800 | 17,583,060 | 1.64 |
| 2026-09-21 | 3.08 | 3.10 | 3.10 | 3.04 | +0.98% | 3,582,400 | 11,008,499 | 1.02 |
| 2026-09-18 | 3.08 | 3.07 | 3.13 | 3.03 | -2.54% | 7,926,800 | 24,351,122 | 2.27 |
| 2026-09-17 | 2.93 | 3.15 | 3.15 | 2.91 | +7.51% | 9,981,500 | 30,591,364 | 2.85 |
| 2026-09-16 | 2.92 | 2.93 | 2.96 | 2.85 | +1.03% | 3,841,500 | 11,239,435 | 1.10 |
| 2026-09-15 | 2.95 | 2.90 | 2.99 | 2.90 | -1.69% | 4,627,200 | 13,591,483 | 1.32 |
| 2026-09-14 | 3.05 | 2.95 | 3.08 | 2.93 | -3.59% | 7,319,800 | 21,833,934 | 2.09 |
| 2026-09-11 | 3.20 | 3.06 | 3.21 | 3.05 | -4.67% | 6,665,200 | 20,721,436 | 1.90 |
| 2026-09-10 | 3.09 | 3.21 | 3.24 | 3.06 | +2.88% | 9,022,700 | 28,531,180 | 2.58 |
| 2026-09-09 | 3.25 | 3.12 | 3.25 | 3.10 | -2.19% | 4,423,300 | 13,896,168 | 1.26 |
| 2026-09-08 | 3.12 | 3.19 | 3.23 | 3.08 | +2.24% | 6,872,900 | 21,630,206 | 1.96 |
| 2026-09-07 | 3.15 | 3.12 | 3.17 | 3.10 | -0.95% | 3,773,200 | 11,839,775 | 1.08 |
| 2026-09-04 | 3.13 | 3.15 | 3.18 | 3.13 | +0.64% | 3,966,400 | 12,528,006 | 1.13 |
| 2026-09-03 | 3.21 | 3.13 | 3.24 | 3.13 | -3.40% | 5,120,300 | 16,253,028 | 1.46 |
| 2026-09-02 | 3.16 | 3.24 | 3.30 | 3.16 | +1.57% | 5,711,500 | 18,403,416 | 1.63 |
| 2026-09-01 | 3.19 | 3.19 | 3.24 | 3.18 | +0.00% | 4,964,600 | 15,913,439 | 1.42 |
| 2026-08-31 | 3.18 | 3.19 | 3.26 | 3.14 | +0.00% | 6,268,100 | 20,058,250 | 1.79 |
| 2026-08-28 | 3.25 | 3.19 | 3.28 | 3.16 | +0.00% | 7,906,100 | 25,338,130 | 2.26 |
| 2026-08-27 | 3.28 | 3.19 | 3.37 | 3.17 | -2.74% | 11,430,000 | 36,982,396 | 3.27 |
| 2026-08-26 | 3.07 | 3.28 | 3.39 | 3.07 | +7.89% | 16,975,000 | 54,535,884 | 4.85 |
需要全历史数据与程序化访问？
查看 *ST开元 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=sz300338 获取全部历史日线。