ST创意
sz300366 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）
5.22
涨跌幅
-2.61%
成交量
4,257,700 股
成交额
22,497,616 元
换手率
0.84%
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 | 5.35 | 5.22 | 5.36 | 5.21 | -2.61% | 4,257,700 | 22,497,616 | 0.84 |
| 2026-10-13 | 5.25 | 5.36 | 5.38 | 5.20 | +0.75% | 5,080,900 | 26,871,184 | 1.01 |
| 2026-10-12 | 5.39 | 5.32 | 5.41 | 5.30 | -1.48% | 4,139,400 | 22,155,554 | 0.82 |
| 2026-10-09 | 5.43 | 5.40 | 5.44 | 5.22 | -0.18% | 6,760,400 | 36,001,744 | 1.34 |
| 2026-10-08 | 5.53 | 5.41 | 5.62 | 5.41 | -2.70% | 5,199,400 | 28,643,704 | 1.03 |
| 2026-09-30 | 5.54 | 5.56 | 5.60 | 5.49 | -0.36% | 4,700,600 | 26,049,956 | 0.93 |
| 2026-09-29 | 5.33 | 5.58 | 5.64 | 5.32 | +4.49% | 7,938,900 | 43,730,432 | 1.57 |
| 2026-09-28 | 5.44 | 5.34 | 5.48 | 5.27 | -2.02% | 4,547,900 | 24,313,976 | 0.90 |
| 2026-09-24 | 5.53 | 5.45 | 5.56 | 5.45 | -1.45% | 3,662,100 | 20,132,216 | 0.72 |
| 2026-09-23 | 5.53 | 5.53 | 5.57 | 5.45 | +0.73% | 4,700,800 | 25,866,214 | 0.93 |
| 2026-09-22 | 5.49 | 5.49 | 5.53 | 5.42 | +0.00% | 5,007,900 | 27,447,544 | 0.99 |
| 2026-09-21 | 5.44 | 5.49 | 5.49 | 5.41 | +1.67% | 3,388,500 | 18,489,742 | 0.67 |
| 2026-09-18 | 5.36 | 5.40 | 5.42 | 5.35 | +1.12% | 3,594,600 | 19,372,360 | 0.71 |
| 2026-09-17 | 5.40 | 5.34 | 5.42 | 5.19 | -1.11% | 9,566,000 | 50,657,784 | 1.89 |
| 2026-09-16 | 5.51 | 5.40 | 5.54 | 5.39 | -2.70% | 8,892,900 | 48,404,268 | 1.76 |
| 2026-09-15 | 5.45 | 5.55 | 5.60 | 5.43 | +1.28% | 8,080,800 | 44,678,240 | 1.60 |
| 2026-09-14 | 5.40 | 5.48 | 5.54 | 5.40 | +0.18% | 5,466,400 | 30,010,450 | 1.08 |
| 2026-09-11 | 5.44 | 5.47 | 5.53 | 5.36 | -0.18% | 9,805,600 | 53,217,108 | 1.94 |
| 2026-09-10 | 5.47 | 5.48 | 5.53 | 5.42 | +0.00% | 5,763,300 | 31,556,500 | 1.14 |
| 2026-09-09 | 5.55 | 5.48 | 5.56 | 5.45 | -1.26% | 5,625,400 | 30,939,464 | 1.11 |
| 2026-09-08 | 5.60 | 5.55 | 5.62 | 5.53 | -1.25% | 6,270,500 | 34,913,792 | 1.24 |
| 2026-09-07 | 5.52 | 5.62 | 5.64 | 5.49 | +2.00% | 5,502,000 | 30,729,856 | 1.09 |
| 2026-09-04 | 5.46 | 5.51 | 5.70 | 5.46 | +0.73% | 10,264,500 | 57,238,688 | 2.03 |
| 2026-09-03 | 5.46 | 5.47 | 5.55 | 5.33 | +0.92% | 8,709,900 | 47,182,212 | 1.72 |
| 2026-09-02 | 5.36 | 5.42 | 5.49 | 5.35 | +0.56% | 6,670,600 | 36,200,616 | 1.32 |
| 2026-09-01 | 5.37 | 5.39 | 5.42 | 5.36 | +0.00% | 4,675,700 | 25,208,182 | 0.93 |
| 2026-08-31 | 5.23 | 5.39 | 5.44 | 5.22 | +2.47% | 7,394,600 | 39,545,372 | 1.46 |
| 2026-08-28 | 5.15 | 5.26 | 5.31 | 5.13 | +2.14% | 7,159,800 | 37,595,172 | 1.42 |
| 2026-08-27 | 5.11 | 5.15 | 5.17 | 5.10 | +0.00% | 7,706,300 | 39,489,544 | 1.53 |
| 2026-08-26 | 5.15 | 5.15 | 5.18 | 5.10 | +0.19% | 4,726,000 | 24,318,160 | 0.94 |
需要全历史数据与程序化访问？
查看 ST创意 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=sz300366 获取全部历史日线。