ST惠伦
sz300460 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）
8.50
涨跌幅
+0.00%
成交量
3,272,500 股
成交额
27,870,866 元
换手率
1.17%
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 | 8.45 | 8.50 | 8.58 | 8.43 | +0.00% | 3,272,500 | 27,870,866 | 1.17 |
| 2026-10-13 | 8.35 | 8.50 | 8.56 | 8.20 | +0.83% | 4,369,200 | 36,575,480 | 1.56 |
| 2026-10-12 | 8.58 | 8.43 | 8.58 | 8.38 | -2.20% | 3,492,200 | 29,573,900 | 1.24 |
| 2026-10-09 | 8.80 | 8.62 | 8.81 | 8.35 | -1.49% | 6,489,400 | 55,620,576 | 2.31 |
| 2026-10-08 | 8.92 | 8.75 | 9.02 | 8.73 | -1.80% | 3,260,900 | 28,945,832 | 1.16 |
| 2026-09-30 | 9.10 | 8.91 | 9.18 | 8.89 | -1.87% | 3,741,600 | 33,604,896 | 1.33 |
| 2026-09-29 | 8.94 | 9.08 | 9.18 | 8.88 | +1.91% | 2,970,900 | 26,928,714 | 1.06 |
| 2026-09-28 | 9.01 | 8.91 | 9.08 | 8.83 | -1.66% | 3,822,000 | 34,125,844 | 1.36 |
| 2026-09-24 | 9.14 | 9.06 | 9.18 | 8.96 | -0.77% | 3,942,200 | 35,646,744 | 1.40 |
| 2026-09-23 | 8.96 | 9.13 | 9.33 | 8.92 | +1.90% | 5,776,500 | 52,879,504 | 2.06 |
| 2026-09-22 | 8.88 | 8.96 | 8.98 | 8.84 | +1.70% | 3,360,000 | 29,964,346 | 1.20 |
| 2026-09-21 | 8.80 | 8.81 | 8.89 | 8.77 | +0.11% | 2,567,800 | 22,650,894 | 0.91 |
| 2026-09-18 | 8.62 | 8.80 | 8.94 | 8.62 | +2.92% | 3,685,700 | 32,361,174 | 1.31 |
| 2026-09-17 | 8.51 | 8.55 | 8.66 | 8.50 | -0.23% | 1,862,600 | 15,964,905 | 0.66 |
| 2026-09-16 | 8.33 | 8.57 | 8.64 | 8.31 | +2.27% | 2,171,800 | 18,543,108 | 0.77 |
| 2026-09-15 | 8.66 | 8.38 | 8.69 | 8.38 | -3.12% | 3,507,200 | 29,880,856 | 1.25 |
| 2026-09-14 | 8.77 | 8.65 | 8.84 | 8.65 | -2.37% | 4,053,400 | 35,359,844 | 1.44 |
| 2026-09-11 | 8.58 | 8.86 | 8.96 | 8.43 | +2.31% | 4,302,700 | 37,376,404 | 1.53 |
| 2026-09-10 | 8.58 | 8.66 | 8.74 | 8.46 | +0.70% | 2,380,800 | 20,478,378 | 0.85 |
| 2026-09-09 | 8.78 | 8.60 | 8.88 | 8.59 | -2.49% | 3,357,300 | 29,203,384 | 1.20 |
| 2026-09-08 | 8.94 | 8.82 | 9.00 | 8.76 | -1.34% | 2,613,700 | 23,230,764 | 0.93 |
| 2026-09-07 | 8.73 | 8.94 | 8.94 | 8.71 | +2.05% | 2,345,200 | 20,833,092 | 0.84 |
| 2026-09-04 | 8.81 | 8.76 | 8.91 | 8.69 | -0.23% | 2,146,100 | 18,921,208 | 0.76 |
| 2026-09-03 | 8.87 | 8.78 | 8.97 | 8.76 | -1.46% | 2,666,400 | 23,519,648 | 0.95 |
| 2026-09-02 | 8.71 | 8.91 | 9.01 | 8.65 | +1.48% | 3,720,200 | 33,041,856 | 1.32 |
| 2026-09-01 | 8.70 | 8.78 | 8.80 | 8.63 | +1.15% | 2,595,900 | 22,651,956 | 0.92 |
| 2026-08-31 | 8.51 | 8.68 | 8.69 | 8.44 | +1.40% | 2,256,000 | 19,317,312 | 0.80 |
| 2026-08-28 | 8.58 | 8.56 | 8.66 | 8.53 | -0.58% | 2,277,200 | 19,534,040 | 0.81 |
| 2026-08-27 | 8.57 | 8.61 | 8.68 | 8.53 | +0.70% | 2,862,300 | 24,653,464 | 1.02 |
| 2026-08-26 | 8.50 | 8.55 | 8.57 | 8.42 | +1.06% | 1,568,900 | 13,331,851 | 0.56 |
需要全历史数据与程序化访问？
查看 ST惠伦 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=sz300460 获取全部历史日线。