ST合纵

sz300477 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）

2.76

涨跌幅

-5.15%

成交量

31,464,800 股

成交额

89,391,376 元

换手率

3.16%

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	2.88	2.76	2.95	2.75	-5.15%	31,464,800	89,391,376	3.16
2026-10-13	2.93	2.91	2.94	2.83	-0.68%	30,683,300	88,501,448	3.08
2026-10-12	2.78	2.93	2.97	2.78	+5.40%	52,671,000	152,890,448	5.29
2026-10-09	2.76	2.78	2.84	2.69	+0.36%	26,989,400	74,985,904	2.71
2026-10-08	2.76	2.77	2.82	2.73	+0.36%	24,761,800	68,717,152	2.49
2026-09-30	2.65	2.76	2.79	2.65	+4.15%	30,243,200	82,883,744	3.04
2026-09-29	2.64	2.65	2.68	2.64	+0.38%	9,038,600	24,010,012	0.91
2026-09-28	2.64	2.64	2.67	2.61	+0.00%	12,686,000	33,389,030	1.27
2026-09-24	2.68	2.64	2.69	2.64	-1.49%	11,833,400	31,491,524	1.19
2026-09-23	2.62	2.68	2.73	2.61	+2.29%	24,198,800	64,804,644	2.43
2026-09-22	2.64	2.62	2.65	2.62	-0.76%	10,997,500	28,921,382	1.10
2026-09-21	2.64	2.64	2.67	2.60	+0.38%	17,384,300	45,652,604	1.75
2026-09-18	2.64	2.63	2.67	2.62	-0.75%	16,492,100	43,534,588	1.66
2026-09-17	2.66	2.65	2.75	2.63	-1.49%	17,631,200	47,198,400	1.77
2026-09-16	2.69	2.69	2.75	2.62	+0.75%	19,936,100	53,676,432	2.00
2026-09-15	2.86	2.67	2.86	2.62	-6.97%	39,114,200	106,472,944	3.93
2026-09-14	2.79	2.87	2.90	2.74	+2.87%	40,366,400	114,074,336	4.05
2026-09-11	2.68	2.79	2.85	2.61	+3.33%	40,920,000	111,829,016	4.11
2026-09-10	2.60	2.70	2.73	2.58	+2.66%	28,141,000	75,413,424	2.83
2026-09-09	2.68	2.63	2.71	2.63	-2.23%	16,202,200	43,002,592	1.63
2026-09-08	2.61	2.69	2.69	2.61	+3.07%	22,935,700	61,021,676	2.30
2026-09-07	2.60	2.61	2.64	2.58	+0.00%	10,748,200	28,079,224	1.08
2026-09-04	2.60	2.61	2.63	2.58	+0.38%	11,858,900	30,883,844	1.19
2026-09-03	2.60	2.60	2.65	2.57	-0.38%	12,280,600	31,931,294	1.23
2026-09-02	2.64	2.61	2.67	2.58	-1.88%	14,595,700	38,182,120	1.47
2026-09-01	2.65	2.66	2.69	2.63	-0.75%	18,679,100	49,684,340	1.88
2026-08-31	2.55	2.68	2.71	2.55	+3.88%	29,927,500	79,359,904	3.01
2026-08-28	2.51	2.58	2.62	2.50	+2.38%	21,874,300	56,261,628	2.20
2026-08-27	2.50	2.52	2.55	2.47	+0.40%	15,073,600	37,831,916	1.51
2026-08-26	2.50	2.51	2.53	2.49	+0.00%	13,085,300	32,832,976	1.31

需要全历史数据与程序化访问？查看 ST合纵日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300477 获取全部历史日线。