ST名家汇
sz300506 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）
4.40
涨跌幅
-2.87%
成交量
8,512,100 股
成交额
37,870,208 元
换手率
1.12%
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 | 4.55 | 4.40 | 4.55 | 4.40 | -2.87% | 8,512,100 | 37,870,208 | 1.12 |
| 2026-10-13 | 4.63 | 4.53 | 4.63 | 4.43 | -2.16% | 13,330,700 | 60,184,820 | 1.75 |
| 2026-10-12 | 4.78 | 4.63 | 4.78 | 4.63 | -3.14% | 7,697,800 | 36,006,896 | 1.01 |
| 2026-10-09 | 4.83 | 4.78 | 4.99 | 4.63 | -0.83% | 13,777,800 | 65,721,696 | 1.81 |
| 2026-10-08 | 4.80 | 4.82 | 4.96 | 4.73 | +0.84% | 12,029,000 | 57,994,276 | 1.58 |
| 2026-09-30 | 4.72 | 4.78 | 4.79 | 4.62 | +1.70% | 10,137,000 | 47,646,340 | 1.33 |
| 2026-09-29 | 4.61 | 4.70 | 4.76 | 4.61 | +0.00% | 10,961,900 | 51,077,420 | 1.44 |
| 2026-09-28 | 5.03 | 4.70 | 5.05 | 4.69 | -6.00% | 14,954,600 | 72,115,832 | 1.97 |
| 2026-09-24 | 4.92 | 5.00 | 5.02 | 4.85 | +0.20% | 21,023,200 | 104,460,256 | 2.76 |
| 2026-09-23 | 4.72 | 4.99 | 5.10 | 4.63 | +5.94% | 34,393,200 | 167,450,816 | 4.52 |
| 2026-09-22 | 4.76 | 4.71 | 4.80 | 4.67 | -1.05% | 11,559,000 | 54,704,800 | 1.52 |
| 2026-09-21 | 4.81 | 4.76 | 4.81 | 4.70 | +0.42% | 10,844,300 | 51,497,280 | 1.43 |
| 2026-09-18 | 4.66 | 4.74 | 4.82 | 4.66 | +1.50% | 13,640,100 | 64,593,380 | 1.79 |
| 2026-09-17 | 4.62 | 4.67 | 4.69 | 4.60 | +0.21% | 10,612,000 | 49,324,492 | 1.39 |
| 2026-09-16 | 4.65 | 4.66 | 4.71 | 4.55 | +0.22% | 15,209,800 | 70,374,368 | 2.00 |
| 2026-09-15 | 4.80 | 4.65 | 4.80 | 4.65 | -2.52% | 11,367,500 | 53,475,232 | 1.49 |
| 2026-09-14 | 4.85 | 4.77 | 4.86 | 4.73 | -1.04% | 8,174,900 | 39,124,828 | 1.07 |
| 2026-09-11 | 4.75 | 4.82 | 4.84 | 4.72 | +0.63% | 13,066,100 | 62,562,444 | 1.72 |
| 2026-09-10 | 4.92 | 4.79 | 4.92 | 4.78 | -2.44% | 12,617,000 | 60,846,800 | 1.66 |
| 2026-09-09 | 5.01 | 4.91 | 5.02 | 4.85 | -2.39% | 16,892,300 | 83,340,136 | 2.22 |
| 2026-09-08 | 5.05 | 5.03 | 5.08 | 5.00 | -0.40% | 14,434,300 | 72,685,184 | 1.90 |
| 2026-09-07 | 5.10 | 5.05 | 5.18 | 5.04 | +1.00% | 18,957,900 | 96,924,456 | 2.49 |
| 2026-09-04 | 5.09 | 5.00 | 5.15 | 5.00 | -2.15% | 18,162,000 | 92,048,384 | 2.39 |
| 2026-09-03 | 5.26 | 5.11 | 5.27 | 5.09 | -2.11% | 20,762,200 | 106,283,280 | 2.73 |
| 2026-09-02 | 5.15 | 5.22 | 5.40 | 5.11 | +1.16% | 27,085,500 | 142,658,480 | 3.56 |
| 2026-09-01 | 5.09 | 5.16 | 5.27 | 5.09 | +0.98% | 17,189,000 | 88,716,376 | 2.26 |
| 2026-08-31 | 5.10 | 5.11 | 5.13 | 5.07 | -0.58% | 13,262,200 | 67,632,336 | 1.74 |
| 2026-08-28 | 5.11 | 5.14 | 5.17 | 5.10 | -0.19% | 15,585,500 | 80,033,856 | 2.05 |
| 2026-08-27 | 5.11 | 5.15 | 5.24 | 5.10 | +0.19% | 19,476,300 | 100,451,280 | 2.56 |
| 2026-08-26 | 5.21 | 5.14 | 5.24 | 5.12 | -1.91% | 17,580,100 | 90,725,472 | 2.31 |
需要全历史数据与程序化访问？
查看 ST名家汇 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=sz300506 获取全部历史日线。