*ST泉为

sz300716 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）

16.90

涨跌幅

+0.54%

成交量

654,200 股

成交额

11,070,942 元

换手率

0.41%

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	17.18	16.90	17.18	16.75	+0.54%	654,200	11,070,942	0.41
2026-10-13	17.14	16.81	17.15	16.72	-1.93%	1,340,400	22,656,324	0.84
2026-10-12	16.88	17.14	17.79	16.88	+1.78%	1,461,800	25,359,400	0.91
2026-10-09	16.66	16.84	16.87	16.34	+1.75%	1,529,400	25,298,986	0.96
2026-10-08	17.06	16.55	17.30	16.55	-2.93%	1,143,600	19,274,790	0.71
2026-09-30	17.59	17.05	17.62	17.05	-2.12%	820,500	14,222,892	0.51
2026-09-29	17.03	17.42	17.80	17.03	-0.06%	888,800	15,545,383	0.56
2026-09-28	17.85	17.43	17.85	16.89	-2.35%	1,640,800	28,406,270	1.03
2026-09-24	17.89	17.85	18.75	17.80	-0.22%	2,508,800	45,448,272	1.57
2026-09-23	18.17	17.89	18.25	17.67	-1.49%	2,051,500	36,789,212	1.28
2026-09-22	18.37	18.16	18.49	18.08	-1.57%	1,619,500	29,428,988	1.01
2026-09-21	18.79	18.45	18.79	18.35	+0.16%	1,004,400	18,538,604	0.63
2026-09-18	18.38	18.42	18.79	18.38	-0.65%	1,331,300	24,655,330	0.83
2026-09-17	18.49	18.54	18.81	18.30	+0.27%	2,000,700	37,269,496	1.25
2026-09-16	18.73	18.49	19.00	18.42	-2.43%	2,085,900	38,735,940	1.30
2026-09-15	19.23	18.95	19.50	18.76	-1.40%	2,402,500	45,791,796	1.50
2026-09-14	18.08	19.22	19.65	18.00	+4.97%	3,540,500	67,323,656	2.21
2026-09-11	18.29	18.31	18.48	18.07	-0.76%	891,700	16,289,429	0.56
2026-09-10	18.18	18.45	19.13	17.95	+2.22%	2,140,800	39,759,036	1.34
2026-09-09	18.18	18.05	18.40	17.96	-0.72%	1,212,000	21,982,170	0.76
2026-09-08	18.77	18.18	18.98	18.10	-3.04%	1,552,000	28,566,914	0.97
2026-09-07	18.30	18.75	19.00	17.88	+4.17%	2,247,800	41,536,772	1.40
2026-09-04	18.35	18.00	18.43	17.95	-1.91%	2,237,800	40,506,748	1.40
2026-09-03	18.99	18.35	19.18	18.34	-2.03%	1,553,800	28,858,618	0.97
2026-09-02	18.78	18.73	19.00	18.53	-0.27%	1,244,000	23,340,700	0.78
2026-09-01	19.10	18.78	19.20	18.50	-2.85%	2,256,100	42,486,428	1.41
2026-08-31	18.81	19.33	19.66	18.33	+1.79%	2,388,200	45,700,572	1.49
2026-08-28	19.02	18.99	19.60	18.99	-0.89%	1,441,100	27,719,632	0.90
2026-08-27	19.45	19.16	19.78	19.01	-2.64%	2,453,700	47,400,704	1.53
2026-08-26	18.97	19.68	20.00	17.90	+3.58%	4,520,500	85,040,984	2.83

需要全历史数据与程序化访问？查看 *ST泉为日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300716 获取全部历史日线。