ST迪瑞
sz300396 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）
7.29
涨跌幅
-2.41%
成交量
3,235,100 股
成交额
24,141,132 元
换手率
1.19%
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 | 7.47 | 7.29 | 7.62 | 7.25 | -2.41% | 3,235,100 | 24,141,132 | 1.19 |
| 2026-10-13 | 7.46 | 7.47 | 7.57 | 7.33 | -0.66% | 4,122,100 | 30,681,856 | 1.51 |
| 2026-10-12 | 7.31 | 7.52 | 7.64 | 7.16 | +3.16% | 4,266,600 | 31,672,692 | 1.57 |
| 2026-10-09 | 7.08 | 7.29 | 7.30 | 7.03 | +3.40% | 4,006,700 | 28,881,580 | 1.47 |
| 2026-10-08 | 7.12 | 7.05 | 7.21 | 7.01 | -0.42% | 1,646,500 | 11,735,520 | 0.60 |
| 2026-09-30 | 7.02 | 7.08 | 7.14 | 6.98 | +0.85% | 1,243,400 | 8,773,772 | 0.46 |
| 2026-09-29 | 7.01 | 7.02 | 7.06 | 6.94 | +0.43% | 822,600 | 5,778,690 | 0.30 |
| 2026-09-28 | 7.09 | 6.99 | 7.09 | 6.93 | -0.85% | 1,306,500 | 9,127,598 | 0.48 |
| 2026-09-24 | 7.13 | 7.05 | 7.14 | 7.04 | -1.12% | 1,153,200 | 8,172,867 | 0.42 |
| 2026-09-23 | 7.20 | 7.13 | 7.21 | 7.11 | -0.97% | 1,245,100 | 8,902,023 | 0.46 |
| 2026-09-22 | 7.20 | 7.20 | 7.22 | 7.13 | +0.42% | 1,864,200 | 13,394,718 | 0.68 |
| 2026-09-21 | 7.07 | 7.17 | 7.18 | 7.04 | +1.85% | 2,060,400 | 14,692,646 | 0.76 |
| 2026-09-18 | 7.02 | 7.04 | 7.17 | 7.02 | +0.28% | 1,562,200 | 11,090,302 | 0.57 |
| 2026-09-17 | 6.86 | 7.02 | 7.03 | 6.81 | +1.89% | 1,706,600 | 11,812,322 | 0.63 |
| 2026-09-16 | 6.82 | 6.89 | 6.95 | 6.79 | +0.58% | 1,392,500 | 9,558,338 | 0.51 |
| 2026-09-15 | 7.02 | 6.85 | 7.02 | 6.83 | -2.56% | 2,064,400 | 14,283,501 | 0.76 |
| 2026-09-14 | 6.92 | 7.03 | 7.08 | 6.91 | +1.30% | 1,966,600 | 13,754,597 | 0.72 |
| 2026-09-11 | 7.16 | 6.94 | 7.16 | 6.86 | -3.07% | 3,900,500 | 27,167,268 | 1.43 |
| 2026-09-10 | 7.22 | 7.16 | 7.24 | 7.16 | -0.97% | 1,056,700 | 7,604,090 | 0.39 |
| 2026-09-09 | 7.32 | 7.23 | 7.35 | 7.20 | -2.03% | 1,659,500 | 12,078,559 | 0.61 |
| 2026-09-08 | 7.18 | 7.38 | 7.38 | 7.16 | +2.79% | 2,425,000 | 17,634,140 | 0.89 |
| 2026-09-07 | 7.16 | 7.18 | 7.20 | 7.11 | +0.28% | 1,171,000 | 8,398,049 | 0.43 |
| 2026-09-04 | 7.18 | 7.16 | 7.29 | 7.13 | +0.00% | 2,121,000 | 15,314,489 | 0.78 |
| 2026-09-03 | 7.27 | 7.16 | 7.28 | 7.16 | -1.38% | 1,967,100 | 14,181,730 | 0.72 |
| 2026-09-02 | 7.30 | 7.26 | 7.33 | 7.20 | -1.09% | 1,397,400 | 10,125,198 | 0.51 |
| 2026-09-01 | 7.21 | 7.34 | 7.34 | 7.18 | +1.52% | 2,030,900 | 14,757,877 | 0.75 |
| 2026-08-31 | 7.20 | 7.23 | 7.23 | 7.11 | +0.14% | 1,906,300 | 13,678,470 | 0.70 |
| 2026-08-28 | 7.20 | 7.22 | 7.28 | 7.20 | -0.41% | 1,869,300 | 13,531,567 | 0.69 |
| 2026-08-27 | 7.33 | 7.25 | 7.35 | 7.24 | -0.96% | 1,666,200 | 12,105,101 | 0.61 |
| 2026-08-26 | 7.33 | 7.32 | 7.40 | 7.30 | -0.41% | 1,972,000 | 14,479,162 | 0.72 |
需要全历史数据与程序化访问？
查看 ST迪瑞 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=sz300396 获取全部历史日线。