思特奇
sz300608 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）
9.76
涨跌幅
-2.79%
成交量
4,981,100 股
成交额
49,115,716 元
换手率
1.64%
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 | 10.03 | 9.76 | 10.03 | 9.75 | -2.79% | 4,981,100 | 49,115,716 | 1.64 |
| 2026-10-13 | 9.76 | 10.04 | 10.08 | 9.65 | +1.01% | 8,487,700 | 83,841,336 | 2.79 |
| 2026-10-12 | 9.89 | 9.94 | 10.00 | 9.72 | +0.10% | 6,140,200 | 60,748,520 | 2.02 |
| 2026-10-09 | 9.86 | 9.93 | 9.97 | 9.30 | +1.33% | 10,922,100 | 105,456,064 | 3.59 |
| 2026-10-08 | 9.79 | 9.80 | 10.01 | 9.68 | +0.00% | 5,263,000 | 51,763,848 | 1.73 |
| 2026-09-30 | 9.96 | 9.80 | 10.02 | 9.77 | -0.91% | 5,669,800 | 55,712,840 | 1.86 |
| 2026-09-29 | 9.63 | 9.89 | 10.01 | 9.61 | +2.28% | 7,216,900 | 71,190,520 | 2.37 |
| 2026-09-28 | 9.87 | 9.67 | 9.94 | 9.61 | -1.93% | 6,374,500 | 61,998,192 | 2.09 |
| 2026-09-24 | 9.90 | 9.86 | 9.96 | 9.79 | -0.40% | 5,323,900 | 52,544,264 | 1.75 |
| 2026-09-23 | 10.10 | 9.90 | 10.11 | 9.86 | -2.27% | 6,647,000 | 66,061,900 | 2.18 |
| 2026-09-22 | 10.18 | 10.13 | 10.24 | 10.00 | -0.59% | 11,398,200 | 115,131,504 | 3.74 |
| 2026-09-21 | 9.80 | 10.19 | 10.39 | 9.80 | +5.27% | 17,120,600 | 174,375,104 | 5.62 |
| 2026-09-18 | 9.71 | 9.68 | 9.80 | 9.63 | +0.62% | 4,883,700 | 47,426,304 | 1.60 |
| 2026-09-17 | 9.58 | 9.62 | 9.70 | 9.51 | -0.10% | 3,955,000 | 37,990,496 | 1.30 |
| 2026-09-16 | 9.53 | 9.63 | 9.68 | 9.43 | +0.31% | 5,241,200 | 50,226,080 | 1.72 |
| 2026-09-15 | 9.71 | 9.60 | 9.85 | 9.57 | -0.83% | 5,506,200 | 53,177,540 | 1.81 |
| 2026-09-14 | 9.69 | 9.68 | 9.86 | 9.55 | -0.82% | 7,189,000 | 69,584,936 | 2.36 |
| 2026-09-11 | 9.79 | 9.76 | 10.00 | 9.57 | -1.01% | 10,207,600 | 99,544,112 | 3.35 |
| 2026-09-10 | 9.78 | 9.86 | 9.87 | 9.64 | +0.00% | 6,007,700 | 58,806,244 | 1.97 |
| 2026-09-09 | 9.96 | 9.86 | 9.96 | 9.78 | -1.00% | 5,316,000 | 52,365,232 | 1.75 |
| 2026-09-08 | 10.00 | 9.96 | 10.16 | 9.92 | -0.80% | 6,144,400 | 61,681,696 | 2.02 |
| 2026-09-07 | 10.01 | 10.04 | 10.11 | 9.91 | -0.50% | 7,463,700 | 74,735,712 | 2.45 |
| 2026-09-04 | 10.23 | 10.09 | 10.40 | 10.01 | +0.20% | 8,246,900 | 84,379,360 | 2.71 |
| 2026-09-03 | 10.29 | 10.07 | 10.33 | 10.01 | -1.08% | 5,174,500 | 52,397,244 | 1.70 |
| 2026-09-02 | 10.26 | 10.18 | 10.26 | 10.05 | -1.17% | 5,826,500 | 59,179,904 | 1.91 |
| 2026-09-01 | 10.22 | 10.30 | 10.41 | 10.12 | +1.18% | 7,179,400 | 73,830,376 | 2.36 |
| 2026-08-31 | 9.78 | 10.18 | 10.22 | 9.75 | +2.41% | 8,270,000 | 83,713,624 | 2.72 |
| 2026-08-28 | 10.18 | 9.94 | 10.25 | 9.91 | -1.88% | 7,729,100 | 77,812,064 | 2.54 |
| 2026-08-27 | 10.00 | 10.13 | 10.25 | 9.98 | +0.60% | 8,115,200 | 82,346,896 | 2.67 |
| 2026-08-26 | 9.84 | 10.07 | 10.13 | 9.62 | +2.13% | 8,818,300 | 87,234,920 | 2.90 |
需要全历史数据与程序化访问？
查看 思特奇 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=sz300608 获取全部历史日线。