ST应急
sz300527 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）
7.41
涨跌幅
+0.14%
成交量
14,316,400 股
成交额
107,156,552 元
换手率
1.41%
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 | 7.39 | 7.41 | 7.64 | 7.28 | +0.14% | 14,316,400 | 107,156,552 | 1.41 |
| 2026-10-13 | 7.21 | 7.40 | 7.44 | 7.15 | +1.79% | 13,166,600 | 95,985,104 | 1.29 |
| 2026-10-12 | 7.40 | 7.27 | 7.56 | 7.24 | -2.15% | 10,751,500 | 79,304,536 | 1.06 |
| 2026-10-09 | 7.40 | 7.43 | 7.43 | 7.22 | +0.13% | 13,089,800 | 95,887,112 | 1.29 |
| 2026-10-08 | 7.75 | 7.42 | 7.84 | 7.40 | -5.96% | 18,988,900 | 144,237,888 | 1.87 |
| 2026-09-30 | 8.18 | 7.89 | 8.32 | 7.88 | -1.25% | 24,714,600 | 200,244,688 | 2.43 |
| 2026-09-29 | 7.99 | 7.99 | 7.99 | 7.99 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-28 | 8.17 | 7.99 | 8.18 | 7.96 | -2.32% | 5,678,400 | 45,638,380 | 0.56 |
| 2026-09-24 | 8.20 | 8.18 | 8.27 | 8.15 | -0.97% | 4,910,900 | 40,314,192 | 0.48 |
| 2026-09-23 | 8.18 | 8.26 | 8.30 | 8.12 | +1.10% | 5,439,100 | 44,700,856 | 0.53 |
| 2026-09-22 | 8.13 | 8.17 | 8.21 | 8.12 | +0.00% | 4,435,400 | 36,173,960 | 0.44 |
| 2026-09-21 | 8.06 | 8.17 | 8.23 | 8.06 | +1.11% | 6,169,300 | 50,301,908 | 0.61 |
| 2026-09-18 | 7.88 | 8.08 | 8.11 | 7.86 | +2.15% | 9,032,400 | 72,668,736 | 0.89 |
| 2026-09-17 | 8.41 | 7.91 | 8.42 | 7.91 | -6.61% | 21,411,500 | 173,470,864 | 2.11 |
| 2026-09-16 | 8.35 | 8.47 | 8.48 | 8.33 | +0.83% | 6,785,200 | 57,098,508 | 0.67 |
| 2026-09-15 | 8.42 | 8.40 | 8.44 | 8.34 | +0.00% | 5,573,100 | 46,713,364 | 0.55 |
| 2026-09-14 | 8.38 | 8.40 | 8.48 | 8.37 | +0.00% | 7,930,200 | 66,752,472 | 0.78 |
| 2026-09-11 | 8.29 | 8.40 | 8.45 | 8.22 | +0.72% | 9,028,300 | 75,288,256 | 0.89 |
| 2026-09-10 | 8.32 | 8.34 | 8.42 | 8.21 | -0.12% | 6,675,400 | 55,532,916 | 0.66 |
| 2026-09-09 | 8.40 | 8.35 | 8.41 | 8.34 | -0.36% | 6,279,400 | 52,588,440 | 0.62 |
| 2026-09-08 | 8.38 | 8.38 | 8.41 | 8.36 | -0.24% | 6,161,900 | 51,603,696 | 0.61 |
| 2026-09-07 | 8.50 | 8.40 | 8.52 | 8.39 | -0.83% | 7,461,600 | 62,852,984 | 0.73 |
| 2026-09-04 | 8.33 | 8.47 | 8.52 | 8.32 | +1.93% | 12,398,600 | 104,604,216 | 1.22 |
| 2026-09-03 | 8.38 | 8.31 | 8.44 | 8.25 | -1.07% | 11,350,300 | 94,362,744 | 1.12 |
| 2026-09-02 | 8.47 | 8.40 | 8.54 | 8.40 | -0.94% | 11,272,800 | 95,483,312 | 1.11 |
| 2026-09-01 | 8.43 | 8.48 | 8.51 | 8.38 | +0.24% | 9,871,500 | 83,363,280 | 0.97 |
| 2026-08-31 | 8.27 | 8.46 | 8.48 | 8.24 | +2.05% | 14,116,000 | 118,790,064 | 1.39 |
| 2026-08-28 | 8.20 | 8.29 | 8.30 | 8.15 | +1.22% | 7,615,300 | 62,738,696 | 0.75 |
| 2026-08-27 | 8.09 | 8.19 | 8.33 | 8.09 | +0.86% | 11,539,500 | 94,795,672 | 1.13 |
| 2026-08-26 | 8.00 | 8.12 | 8.14 | 7.97 | +1.12% | 6,244,900 | 50,524,296 | 0.61 |
需要全历史数据与程序化访问？
查看 ST应急 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=sz300527 获取全部历史日线。