*ST益通
sz300430 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）
4.22
涨跌幅
+5.76%
成交量
18,405,500 股
成交额
77,847,368 元
换手率
7.08%
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 | 4.04 | 4.22 | 4.38 | 4.04 | +5.76% | 18,405,500 | 77,847,368 | 7.08 |
| 2026-10-13 | 3.98 | 3.99 | 4.04 | 3.88 | -0.75% | 7,743,000 | 30,592,348 | 2.98 |
| 2026-10-12 | 4.12 | 4.02 | 4.19 | 4.02 | -2.90% | 7,711,600 | 31,516,432 | 2.97 |
| 2026-10-09 | 4.08 | 4.14 | 4.17 | 3.98 | +1.47% | 10,300,600 | 41,947,248 | 3.96 |
| 2026-10-08 | 4.12 | 4.08 | 4.21 | 4.06 | -1.69% | 8,549,200 | 35,311,788 | 3.29 |
| 2026-09-30 | 4.36 | 4.15 | 4.37 | 4.14 | -4.16% | 12,672,400 | 53,273,360 | 4.88 |
| 2026-09-29 | 4.32 | 4.33 | 4.41 | 4.28 | +0.23% | 8,100,500 | 35,298,816 | 3.12 |
| 2026-09-28 | 4.58 | 4.32 | 4.58 | 4.30 | -5.88% | 14,066,900 | 61,633,644 | 5.41 |
| 2026-09-24 | 4.63 | 4.59 | 4.76 | 4.59 | -0.86% | 10,733,400 | 50,044,592 | 4.13 |
| 2026-09-23 | 4.78 | 4.63 | 4.82 | 4.62 | -3.34% | 14,037,800 | 65,919,156 | 5.40 |
| 2026-09-22 | 4.92 | 4.79 | 4.94 | 4.75 | -2.84% | 15,225,900 | 73,322,976 | 5.86 |
| 2026-09-21 | 4.86 | 4.93 | 4.95 | 4.81 | +1.86% | 14,267,000 | 69,668,448 | 5.49 |
| 2026-09-18 | 4.85 | 4.84 | 4.93 | 4.78 | -2.02% | 18,781,400 | 91,043,400 | 7.23 |
| 2026-09-17 | 5.01 | 4.94 | 5.07 | 4.83 | -0.60% | 21,691,500 | 106,882,680 | 8.35 |
| 2026-09-16 | 5.20 | 4.97 | 5.34 | 4.95 | -4.79% | 28,245,600 | 143,461,200 | 10.87 |
| 2026-09-15 | 5.68 | 5.22 | 5.70 | 5.15 | -6.45% | 35,249,800 | 188,677,312 | 13.57 |
| 2026-09-14 | 4.66 | 5.58 | 5.58 | 4.64 | +20.00% | 36,385,100 | 187,001,952 | 14.00 |
| 2026-09-11 | 4.46 | 4.65 | 4.66 | 4.46 | +2.42% | 10,022,100 | 45,802,660 | 3.86 |
| 2026-09-10 | 4.50 | 4.54 | 4.65 | 4.40 | +0.22% | 9,088,200 | 41,176,436 | 3.50 |
| 2026-09-09 | 4.71 | 4.53 | 4.73 | 4.51 | -4.83% | 8,854,700 | 40,650,904 | 3.41 |
| 2026-09-08 | 4.75 | 4.76 | 4.87 | 4.71 | +0.00% | 6,938,700 | 33,091,162 | 2.67 |
| 2026-09-07 | 4.63 | 4.76 | 4.80 | 4.60 | +3.03% | 7,165,100 | 33,662,540 | 2.76 |
| 2026-09-04 | 4.61 | 4.62 | 4.71 | 4.60 | +0.00% | 6,684,300 | 31,102,220 | 2.57 |
| 2026-09-03 | 4.76 | 4.62 | 4.88 | 4.59 | -2.12% | 8,870,800 | 41,823,200 | 3.41 |
| 2026-09-02 | 4.68 | 4.72 | 4.76 | 4.59 | +0.64% | 8,688,900 | 40,854,088 | 3.34 |
| 2026-09-01 | 4.73 | 4.69 | 4.73 | 4.59 | +0.00% | 8,427,300 | 39,100,520 | 3.24 |
| 2026-08-31 | 4.50 | 4.69 | 4.74 | 4.48 | +5.16% | 9,288,700 | 43,015,436 | 3.57 |
| 2026-08-28 | 4.40 | 4.46 | 4.48 | 4.36 | +1.13% | 5,591,700 | 24,759,534 | 2.15 |
| 2026-08-27 | 4.43 | 4.41 | 4.52 | 4.35 | -0.68% | 5,937,800 | 26,214,382 | 2.29 |
| 2026-08-26 | 4.27 | 4.44 | 4.48 | 4.27 | +3.98% | 6,728,700 | 29,456,142 | 2.59 |
需要全历史数据与程序化访问？
查看 *ST益通 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=sz300430 获取全部历史日线。