ST联创
sz300343 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）
5.11
涨跌幅
-1.92%
成交量
9,550,000 股
成交额
49,020,224 元
换手率
0.90%
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 | 5.20 | 5.11 | 5.22 | 5.10 | -1.92% | 9,550,000 | 49,020,224 | 0.90 |
| 2026-10-13 | 5.21 | 5.21 | 5.25 | 5.10 | -1.51% | 13,432,200 | 69,371,416 | 1.26 |
| 2026-10-12 | 5.31 | 5.29 | 5.43 | 5.26 | -2.04% | 12,715,200 | 67,597,928 | 1.19 |
| 2026-10-09 | 5.17 | 5.40 | 5.56 | 5.10 | +4.25% | 23,833,900 | 128,608,816 | 2.24 |
| 2026-10-08 | 5.19 | 5.18 | 5.23 | 5.15 | +0.58% | 9,616,400 | 50,001,184 | 0.90 |
| 2026-09-30 | 5.20 | 5.15 | 5.22 | 5.15 | -0.39% | 7,263,700 | 37,567,432 | 0.68 |
| 2026-09-29 | 5.22 | 5.17 | 5.23 | 5.17 | +0.00% | 7,114,600 | 36,977,368 | 0.67 |
| 2026-09-28 | 5.32 | 5.17 | 5.33 | 5.15 | -3.00% | 9,994,700 | 52,110,424 | 0.94 |
| 2026-09-24 | 5.33 | 5.33 | 5.37 | 5.32 | -0.56% | 5,796,900 | 30,949,446 | 0.54 |
| 2026-09-23 | 5.46 | 5.36 | 5.46 | 5.35 | -2.01% | 11,305,000 | 60,817,864 | 1.06 |
| 2026-09-22 | 5.50 | 5.47 | 5.54 | 5.47 | -0.73% | 10,779,900 | 59,293,052 | 1.01 |
| 2026-09-21 | 5.51 | 5.51 | 5.56 | 5.47 | +0.18% | 12,474,000 | 68,756,992 | 1.17 |
| 2026-09-18 | 5.54 | 5.50 | 5.54 | 5.45 | -0.36% | 10,730,600 | 58,878,804 | 1.01 |
| 2026-09-17 | 5.67 | 5.52 | 5.67 | 5.48 | +0.73% | 13,172,400 | 73,202,944 | 1.24 |
| 2026-09-16 | 5.38 | 5.48 | 5.48 | 5.32 | +1.86% | 9,314,400 | 50,456,080 | 0.87 |
| 2026-09-15 | 5.46 | 5.38 | 5.47 | 5.37 | -0.92% | 7,180,400 | 38,897,280 | 0.67 |
| 2026-09-14 | 5.44 | 5.43 | 5.52 | 5.42 | -0.91% | 7,236,400 | 39,552,700 | 0.68 |
| 2026-09-11 | 5.53 | 5.48 | 5.53 | 5.37 | -1.79% | 13,977,500 | 76,065,032 | 1.31 |
| 2026-09-10 | 5.64 | 5.58 | 5.64 | 5.57 | -1.59% | 9,196,400 | 51,424,680 | 0.86 |
| 2026-09-09 | 5.66 | 5.67 | 5.71 | 5.61 | +0.35% | 11,218,000 | 63,459,864 | 1.05 |
| 2026-09-08 | 5.63 | 5.65 | 5.67 | 5.60 | +0.53% | 11,156,000 | 62,908,000 | 1.05 |
| 2026-09-07 | 5.58 | 5.62 | 5.64 | 5.58 | +0.18% | 9,423,200 | 52,904,448 | 0.88 |
| 2026-09-04 | 5.68 | 5.61 | 5.71 | 5.58 | -1.06% | 15,299,100 | 86,634,272 | 1.44 |
| 2026-09-03 | 5.70 | 5.67 | 5.76 | 5.66 | -0.53% | 13,178,400 | 75,023,472 | 1.24 |
| 2026-09-02 | 5.85 | 5.70 | 5.85 | 5.69 | -2.90% | 16,841,000 | 96,533,928 | 1.58 |
| 2026-09-01 | 5.81 | 5.87 | 5.90 | 5.81 | +0.86% | 17,273,300 | 101,298,840 | 1.62 |
| 2026-08-31 | 5.77 | 5.82 | 5.85 | 5.76 | -0.51% | 15,634,300 | 90,625,048 | 1.47 |
| 2026-08-28 | 5.83 | 5.85 | 5.94 | 5.76 | +0.34% | 25,814,500 | 150,883,760 | 2.42 |
| 2026-08-27 | 5.69 | 5.83 | 5.92 | 5.65 | +2.82% | 27,300,800 | 158,439,968 | 2.56 |
| 2026-08-26 | 5.67 | 5.67 | 5.72 | 5.63 | -0.35% | 12,340,200 | 70,040,656 | 1.16 |
需要全历史数据与程序化访问？
查看 ST联创 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=sz300343 获取全部历史日线。