星徽股份
sz300464 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）
8.24
涨跌幅
-4.19%
成交量
19,875,300 股
成交额
165,664,992 元
换手率
4.35%
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 | 8.48 | 8.24 | 8.55 | 8.19 | -4.19% | 19,875,300 | 165,664,992 | 4.35 |
| 2026-10-13 | 8.18 | 8.60 | 8.87 | 7.96 | +3.12% | 31,369,200 | 264,269,120 | 6.86 |
| 2026-10-12 | 9.36 | 8.34 | 9.42 | 8.34 | -10.80% | 23,401,400 | 202,460,832 | 5.12 |
| 2026-10-09 | 9.48 | 9.35 | 9.59 | 8.70 | -1.89% | 22,996,500 | 210,903,568 | 5.03 |
| 2026-10-08 | 10.28 | 9.53 | 10.43 | 9.38 | -5.64% | 23,721,500 | 231,086,512 | 5.19 |
| 2026-09-30 | 10.65 | 10.10 | 10.77 | 10.03 | -4.99% | 22,528,300 | 233,762,256 | 4.93 |
| 2026-09-29 | 10.60 | 10.63 | 11.19 | 10.42 | +2.11% | 33,266,900 | 357,627,744 | 7.27 |
| 2026-09-28 | 11.50 | 10.41 | 11.61 | 10.23 | -9.00% | 30,730,700 | 325,595,360 | 6.72 |
| 2026-09-24 | 12.03 | 11.44 | 12.03 | 11.10 | -4.67% | 35,750,600 | 408,099,840 | 7.82 |
| 2026-09-23 | 12.36 | 12.00 | 12.49 | 11.52 | -1.80% | 36,940,800 | 437,761,184 | 8.08 |
| 2026-09-22 | 12.00 | 12.22 | 12.61 | 11.83 | +2.86% | 37,341,500 | 458,415,840 | 8.16 |
| 2026-09-21 | 11.56 | 11.88 | 11.96 | 11.27 | +2.33% | 48,526,900 | 561,449,920 | 10.61 |
| 2026-09-18 | 10.03 | 11.61 | 11.87 | 9.91 | +17.39% | 64,033,400 | 704,053,696 | 14.00 |
| 2026-09-17 | 9.95 | 9.89 | 10.17 | 9.36 | -1.30% | 63,180,900 | 620,595,712 | 13.81 |
| 2026-09-16 | 8.34 | 10.02 | 10.02 | 8.28 | +20.00% | 66,547,000 | 624,619,712 | 14.55 |
| 2026-09-15 | 8.38 | 8.35 | 8.50 | 7.88 | +1.21% | 22,765,500 | 186,597,360 | 4.98 |
| 2026-09-14 | 8.09 | 8.25 | 8.41 | 7.83 | +1.85% | 17,638,900 | 144,782,080 | 3.86 |
| 2026-09-11 | 7.99 | 8.10 | 8.22 | 7.72 | +0.50% | 13,352,400 | 107,050,264 | 2.92 |
| 2026-09-10 | 7.97 | 8.06 | 8.24 | 7.93 | +1.00% | 10,899,300 | 88,217,848 | 2.38 |
| 2026-09-09 | 8.00 | 7.98 | 8.10 | 7.91 | -0.62% | 8,097,200 | 64,738,072 | 1.77 |
| 2026-09-08 | 8.01 | 8.03 | 8.23 | 7.90 | +0.75% | 8,582,900 | 69,290,192 | 1.88 |
| 2026-09-07 | 7.81 | 7.97 | 8.10 | 7.63 | +2.57% | 11,100,800 | 87,713,696 | 2.43 |
| 2026-09-04 | 8.02 | 7.77 | 8.08 | 7.70 | -1.52% | 12,196,300 | 96,019,208 | 2.67 |
| 2026-09-03 | 8.08 | 7.89 | 8.27 | 7.82 | -2.47% | 14,142,500 | 112,670,768 | 3.09 |
| 2026-09-02 | 7.78 | 8.09 | 8.13 | 7.45 | +2.93% | 22,121,900 | 172,261,744 | 4.84 |
| 2026-09-01 | 8.03 | 7.86 | 8.12 | 7.76 | -2.12% | 18,124,800 | 143,183,824 | 3.96 |
| 2026-08-31 | 7.82 | 8.03 | 8.05 | 7.70 | +2.55% | 14,363,800 | 113,113,904 | 3.14 |
| 2026-08-28 | 8.00 | 7.83 | 8.07 | 7.82 | -2.25% | 9,573,100 | 75,708,192 | 2.09 |
| 2026-08-27 | 7.80 | 8.01 | 8.07 | 7.70 | +0.88% | 17,695,800 | 140,125,472 | 3.87 |
| 2026-08-26 | 7.48 | 7.94 | 8.18 | 7.48 | +5.44% | 19,811,600 | 156,547,216 | 4.33 |
需要全历史数据与程序化访问？
查看 星徽股份 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=sz300464 获取全部历史日线。