ST浩丰
sz300419 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）
8.00
涨跌幅
-2.68%
成交量
4,965,300 股
成交额
40,439,440 元
换手率
1.35%
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 | 8.13 | 8.00 | 8.30 | 7.99 | -2.68% | 4,965,300 | 40,439,440 | 1.35 |
| 2026-10-13 | 7.94 | 8.22 | 8.25 | 7.75 | +4.05% | 7,186,600 | 57,972,436 | 1.95 |
| 2026-10-12 | 7.83 | 7.90 | 8.27 | 7.75 | +0.64% | 5,635,300 | 45,082,564 | 1.53 |
| 2026-10-09 | 7.71 | 7.85 | 7.87 | 7.38 | +1.82% | 4,901,300 | 37,371,884 | 1.33 |
| 2026-10-08 | 8.00 | 7.71 | 8.02 | 7.68 | -3.14% | 4,678,500 | 36,521,824 | 1.27 |
| 2026-09-30 | 7.91 | 7.96 | 7.98 | 7.77 | +0.76% | 5,139,300 | 40,503,684 | 1.40 |
| 2026-09-29 | 7.53 | 7.90 | 7.99 | 7.45 | +5.05% | 9,841,300 | 76,469,864 | 2.68 |
| 2026-09-28 | 7.45 | 7.52 | 7.60 | 7.27 | +1.08% | 6,162,600 | 45,972,428 | 1.68 |
| 2026-09-24 | 7.51 | 7.44 | 7.83 | 7.40 | -1.85% | 7,072,800 | 53,517,384 | 1.92 |
| 2026-09-23 | 7.57 | 7.58 | 7.70 | 7.55 | +0.53% | 5,677,800 | 43,165,884 | 1.54 |
| 2026-09-22 | 7.62 | 7.54 | 7.69 | 7.45 | -0.13% | 6,421,100 | 48,586,612 | 1.75 |
| 2026-09-21 | 7.72 | 7.55 | 8.06 | 7.43 | +0.13% | 9,323,400 | 71,382,032 | 2.54 |
| 2026-09-18 | 7.54 | 7.54 | 7.74 | 7.46 | -0.13% | 8,196,500 | 62,315,184 | 2.23 |
| 2026-09-17 | 8.18 | 7.55 | 8.20 | 7.06 | -8.93% | 21,979,500 | 164,550,112 | 5.98 |
| 2026-09-16 | 8.16 | 8.29 | 8.36 | 8.15 | -0.12% | 6,376,400 | 52,489,296 | 1.73 |
| 2026-09-15 | 8.77 | 8.30 | 8.77 | 8.14 | -4.82% | 8,257,400 | 68,984,664 | 2.25 |
| 2026-09-14 | 9.18 | 8.72 | 9.18 | 8.65 | -5.22% | 8,166,700 | 72,316,816 | 2.22 |
| 2026-09-11 | 9.18 | 9.20 | 9.22 | 8.83 | +0.00% | 5,264,100 | 47,511,424 | 1.43 |
| 2026-09-10 | 9.19 | 9.20 | 9.25 | 9.03 | +0.55% | 2,756,200 | 25,227,518 | 0.75 |
| 2026-09-09 | 9.23 | 9.15 | 9.31 | 9.08 | -0.76% | 3,305,600 | 30,238,256 | 0.90 |
| 2026-09-08 | 9.20 | 9.22 | 9.54 | 9.15 | +0.44% | 4,608,300 | 42,879,832 | 1.25 |
| 2026-09-07 | 9.15 | 9.18 | 9.33 | 9.10 | +0.33% | 4,256,600 | 39,136,328 | 1.16 |
| 2026-09-04 | 9.30 | 9.15 | 9.44 | 9.13 | -1.93% | 5,382,000 | 50,014,784 | 1.46 |
| 2026-09-03 | 9.53 | 9.33 | 9.76 | 9.33 | -1.37% | 5,940,200 | 56,677,548 | 1.62 |
| 2026-09-02 | 9.32 | 9.46 | 9.69 | 9.13 | +1.50% | 6,797,700 | 64,068,108 | 1.85 |
| 2026-09-01 | 9.47 | 9.32 | 9.47 | 9.21 | -0.75% | 6,603,000 | 61,409,320 | 1.80 |
| 2026-08-31 | 8.85 | 9.39 | 9.59 | 8.85 | +4.57% | 9,511,200 | 88,998,752 | 2.59 |
| 2026-08-28 | 8.97 | 8.98 | 9.23 | 8.88 | +0.00% | 7,727,100 | 69,578,912 | 2.10 |
| 2026-08-27 | 8.22 | 8.98 | 9.09 | 8.08 | +7.67% | 14,345,600 | 124,508,560 | 3.90 |
| 2026-08-26 | 8.51 | 8.34 | 8.57 | 8.12 | -1.88% | 7,814,800 | 65,028,856 | 2.12 |
需要全历史数据与程序化访问？
查看 ST浩丰 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=sz300419 获取全部历史日线。