ST华铭

sz300462 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）

11.40

涨跌幅

-3.23%

成交量

1,349,500 股

成交额

15,655,838 元

换手率

0.98%

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	11.67	11.40	11.86	11.40	-3.23%	1,349,500	15,655,838	0.98
2026-10-13	11.71	11.78	11.82	11.34	+0.51%	2,094,300	24,317,460	1.52
2026-10-12	11.49	11.72	11.78	11.38	+2.99%	2,503,100	29,078,300	1.81
2026-10-09	11.66	11.38	11.88	11.02	-2.40%	1,960,200	22,157,598	1.42
2026-10-08	11.20	11.66	11.80	11.20	+2.46%	2,113,900	24,558,418	1.53
2026-09-30	11.21	11.38	11.49	11.21	+0.44%	820,100	9,269,409	0.59
2026-09-29	11.39	11.33	11.40	11.13	+0.62%	1,122,300	12,625,717	0.81
2026-09-28	11.52	11.26	11.52	11.16	-2.00%	1,149,700	12,970,614	0.83
2026-09-24	11.64	11.49	11.87	11.43	-1.12%	1,786,300	20,786,220	1.29
2026-09-23	11.32	11.62	11.80	11.08	+3.20%	1,870,000	21,563,270	1.35
2026-09-22	11.25	11.26	11.37	11.20	+0.54%	669,600	7,544,207	0.49
2026-09-21	11.20	11.20	11.25	11.15	-0.44%	618,200	6,921,705	0.45
2026-09-18	11.29	11.25	11.33	11.19	+0.18%	691,500	7,786,514	0.50
2026-09-17	11.12	11.23	11.28	10.86	+1.26%	1,378,600	15,274,272	1.00
2026-09-16	11.10	11.09	11.14	11.02	+0.09%	537,800	5,958,390	0.39
2026-09-15	11.10	11.08	11.32	10.96	-0.81%	652,300	7,232,099	0.47
2026-09-14	11.19	11.17	11.37	11.15	+0.00%	520,400	5,846,322	0.38
2026-09-11	11.28	11.17	11.28	11.10	-2.10%	491,800	5,489,243	0.36
2026-09-10	11.20	11.41	11.52	11.19	+0.88%	458,600	5,172,154	0.33
2026-09-09	11.58	11.31	11.58	11.20	-2.33%	864,600	9,780,844	0.63
2026-09-08	11.65	11.58	11.69	11.51	-0.43%	355,600	4,111,766	0.26
2026-09-07	11.62	11.63	11.72	11.53	+0.09%	718,000	8,352,701	0.52
2026-09-04	11.52	11.62	11.85	11.52	+0.96%	797,300	9,278,562	0.58
2026-09-03	11.85	11.51	11.85	11.51	-2.13%	566,000	6,576,643	0.41
2026-09-02	11.77	11.76	11.94	11.65	-0.76%	421,200	4,953,267	0.31
2026-09-01	11.74	11.85	11.94	11.74	+0.94%	628,300	7,440,337	0.46
2026-08-31	11.52	11.74	11.78	11.44	+2.00%	1,018,500	11,842,582	0.74
2026-08-28	11.48	11.51	11.68	11.48	+0.26%	398,000	4,597,949	0.29
2026-08-27	11.47	11.48	11.58	11.34	+0.00%	407,900	4,666,022	0.30
2026-08-26	11.52	11.48	11.65	11.32	+0.17%	707,700	8,105,522	0.51

需要全历史数据与程序化访问？查看 ST华铭日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300462 获取全部历史日线。