ST路通

sz300555 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）

11.69

涨跌幅

-1.85%

成交量

414,300 股

成交额

4,867,746 元

换手率

0.21%

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	11.92	11.69	11.99	11.65	-1.85%	414,300	4,867,746	0.21
2026-10-13	11.92	11.91	11.98	11.65	-0.08%	556,500	6,563,274	0.28
2026-10-12	12.13	11.92	12.16	11.83	-1.65%	1,103,800	13,233,443	0.56
2026-10-09	12.31	12.12	12.31	12.01	-1.30%	1,146,800	13,898,188	0.58
2026-10-08	12.32	12.28	12.53	12.19	+0.00%	782,800	9,649,071	0.40
2026-09-30	12.14	12.28	12.37	12.13	+0.82%	1,129,600	13,881,982	0.57
2026-09-29	12.12	12.18	12.30	12.12	-0.08%	437,800	5,342,871	0.22
2026-09-28	12.45	12.19	12.45	12.10	-2.09%	916,700	11,244,799	0.46
2026-09-24	12.37	12.45	12.53	12.31	+0.81%	855,100	10,625,227	0.43
2026-09-23	12.58	12.35	12.58	12.35	-1.59%	609,600	7,577,817	0.31
2026-09-22	12.56	12.55	12.73	12.43	-0.08%	827,700	10,416,451	0.42
2026-09-21	12.41	12.56	12.63	12.35	+1.21%	809,700	10,149,350	0.41
2026-09-18	12.19	12.41	12.42	12.14	+1.72%	776,100	9,559,670	0.39
2026-09-17	12.27	12.20	12.37	12.13	-1.37%	595,600	7,281,466	0.30
2026-09-16	12.37	12.37	12.44	12.28	+0.16%	348,500	4,302,540	0.18
2026-09-15	12.52	12.35	12.52	12.28	-1.36%	542,800	6,722,306	0.27
2026-09-14	12.50	12.52	12.59	12.40	+0.16%	587,700	7,345,834	0.30
2026-09-11	12.90	12.50	13.05	12.35	-4.29%	1,485,300	18,710,700	0.75
2026-09-10	12.53	13.06	13.13	12.39	+3.98%	960,000	12,235,405	0.48
2026-09-09	12.45	12.56	12.71	12.45	+0.72%	766,100	9,608,600	0.39
2026-09-08	12.63	12.47	12.70	12.45	-1.27%	1,108,300	13,924,147	0.56
2026-09-07	12.74	12.63	12.85	12.63	-0.86%	783,700	9,975,556	0.40
2026-09-04	12.80	12.74	13.08	12.71	-0.70%	1,155,400	14,884,902	0.58
2026-09-03	12.95	12.83	12.95	12.81	-0.31%	365,700	4,697,875	0.18
2026-09-02	12.77	12.87	12.87	12.72	+0.23%	708,200	9,079,118	0.36
2026-09-01	12.81	12.84	13.16	12.70	-0.08%	984,900	12,639,433	0.50
2026-08-31	12.68	12.85	13.00	12.59	+1.34%	1,185,700	15,240,740	0.60
2026-08-28	12.82	12.68	12.97	12.68	-1.32%	494,700	6,355,012	0.25
2026-08-27	12.80	12.85	12.91	12.72	+0.39%	546,300	7,008,270	0.28
2026-08-26	12.62	12.80	12.82	12.50	+1.51%	1,086,500	13,828,626	0.55

需要全历史数据与程序化访问？查看 ST路通日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300555 获取全部历史日线。