星源材质
sz300568 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）
14.96
涨跌幅
-1.71%
成交量
39,412,400 股
成交额
601,966,336 元
换手率
3.26%
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 | 15.13 | 14.96 | 15.71 | 14.88 | -1.71% | 39,412,400 | 601,966,336 | 3.26 |
| 2026-10-13 | 15.00 | 15.22 | 15.39 | 14.19 | -1.30% | 67,901,100 | 1,007,385,984 | 5.62 |
| 2026-10-12 | 15.50 | 15.42 | 16.48 | 15.38 | -1.72% | 66,425,700 | 1,060,019,776 | 5.50 |
| 2026-10-09 | 15.56 | 15.69 | 15.95 | 15.16 | +0.45% | 65,171,200 | 1,017,376,000 | 5.39 |
| 2026-10-08 | 15.83 | 15.62 | 16.09 | 15.51 | -0.76% | 47,538,100 | 749,817,152 | 3.93 |
| 2026-09-30 | 16.10 | 15.74 | 16.19 | 15.70 | -1.69% | 37,277,800 | 591,976,128 | 3.08 |
| 2026-09-29 | 16.08 | 16.01 | 16.40 | 15.95 | -0.68% | 50,386,800 | 812,021,888 | 4.17 |
| 2026-09-28 | 17.30 | 16.12 | 17.43 | 15.98 | -7.89% | 73,164,800 | 1,198,225,280 | 6.05 |
| 2026-09-24 | 17.42 | 17.50 | 17.70 | 17.04 | +2.94% | 93,924,100 | 1,636,071,680 | 7.77 |
| 2026-09-23 | 15.93 | 17.00 | 17.07 | 15.86 | +6.52% | 88,263,200 | 1,462,261,120 | 7.30 |
| 2026-09-22 | 16.20 | 15.96 | 16.45 | 15.88 | -0.56% | 42,706,600 | 687,894,080 | 3.53 |
| 2026-09-21 | 15.90 | 16.05 | 16.35 | 15.85 | +0.94% | 55,175,800 | 885,454,400 | 4.56 |
| 2026-09-18 | 15.38 | 15.90 | 16.06 | 15.29 | +4.06% | 68,219,200 | 1,072,308,672 | 5.64 |
| 2026-09-17 | 15.35 | 15.28 | 15.70 | 15.21 | -1.23% | 40,664,600 | 625,799,040 | 3.36 |
| 2026-09-16 | 15.60 | 15.47 | 15.74 | 14.86 | -0.58% | 75,934,700 | 1,161,684,096 | 6.28 |
| 2026-09-15 | 15.99 | 15.56 | 16.28 | 15.40 | +1.57% | 75,752,400 | 1,187,504,384 | 6.27 |
| 2026-09-14 | 14.47 | 15.32 | 15.67 | 14.27 | +6.39% | 87,347,900 | 1,327,581,184 | 7.23 |
| 2026-09-11 | 14.67 | 14.40 | 14.73 | 13.96 | -2.31% | 41,870,000 | 597,371,456 | 3.46 |
| 2026-09-10 | 14.97 | 14.74 | 14.97 | 14.47 | -1.54% | 42,819,800 | 628,137,664 | 3.54 |
| 2026-09-09 | 13.84 | 14.97 | 15.19 | 13.84 | +7.85% | 103,745,600 | 1,523,485,056 | 8.58 |
| 2026-09-08 | 14.20 | 13.88 | 14.20 | 13.82 | -2.53% | 32,500,700 | 453,774,912 | 2.69 |
| 2026-09-07 | 13.92 | 14.24 | 14.49 | 13.75 | +2.30% | 37,241,100 | 529,492,064 | 3.08 |
| 2026-09-04 | 14.41 | 13.92 | 14.50 | 13.80 | -3.53% | 45,523,500 | 644,160,512 | 3.77 |
| 2026-09-03 | 14.02 | 14.43 | 14.55 | 13.95 | +3.81% | 52,013,900 | 745,462,208 | 4.30 |
| 2026-09-02 | 13.94 | 13.90 | 14.09 | 13.66 | -2.80% | 45,646,000 | 633,556,800 | 3.78 |
| 2026-09-01 | 15.05 | 14.30 | 15.07 | 14.28 | -4.92% | 55,856,300 | 811,321,408 | 4.62 |
| 2026-08-31 | 15.00 | 15.04 | 15.19 | 14.58 | -1.05% | 52,149,800 | 775,438,528 | 4.32 |
| 2026-08-28 | 15.80 | 15.20 | 15.84 | 15.19 | -2.12% | 60,536,600 | 932,818,112 | 5.01 |
| 2026-08-27 | 15.10 | 15.53 | 15.73 | 14.72 | +1.70% | 87,066,600 | 1,335,476,864 | 7.20 |
| 2026-08-26 | 14.50 | 15.27 | 15.48 | 14.47 | +6.04% | 80,543,900 | 1,208,321,920 | 6.66 |
需要全历史数据与程序化访问？
查看 星源材质 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=sz300568 获取全部历史日线。