星辉环材

sz300834 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）

38.07

涨跌幅

-1.65%

成交量

1,092,200 股

成交额

42,091,068 元

换手率

0.57%

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	38.71	38.07	39.38	37.90	-1.65%	1,092,200	42,091,068	0.57
2026-10-13	37.66	38.71	39.22	36.92	+1.04%	1,397,500	52,979,752	0.73
2026-10-12	36.66	38.31	39.13	36.46	+4.44%	2,051,200	77,688,032	1.07
2026-10-09	37.47	36.68	37.50	35.17	-2.08%	1,351,700	48,912,560	0.70
2026-10-08	37.58	37.46	39.50	37.05	+0.40%	1,636,000	62,082,292	0.85
2026-09-30	38.37	37.31	38.60	37.28	-1.76%	847,800	32,063,628	0.44
2026-09-29	38.02	37.98	38.64	37.61	-0.96%	1,141,300	43,520,168	0.59
2026-09-28	40.43	38.35	40.75	38.01	-5.68%	1,644,900	64,078,644	0.86
2026-09-24	40.16	40.66	41.91	39.75	+1.30%	2,143,200	87,600,504	1.12
2026-09-23	40.25	40.14	40.66	39.84	+0.22%	829,000	33,426,990	0.43
2026-09-22	40.39	40.05	40.96	39.70	-0.65%	1,028,700	41,363,124	0.54
2026-09-21	39.92	40.31	41.00	39.92	+0.93%	1,425,200	57,643,576	0.74
2026-09-18	39.24	39.94	39.99	39.21	+2.49%	1,057,800	42,076,252	0.55
2026-09-17	39.92	38.97	39.92	38.81	-1.47%	893,800	35,072,200	0.47
2026-09-16	39.21	39.55	39.74	38.90	+0.89%	846,300	33,305,950	0.44
2026-09-15	39.69	39.20	40.05	39.01	-0.25%	705,600	27,867,904	0.37
2026-09-14	38.90	39.30	39.80	38.31	+1.03%	1,153,800	45,226,008	0.60
2026-09-11	39.00	38.90	39.37	37.95	-1.52%	1,164,300	44,979,256	0.61
2026-09-10	40.01	39.50	40.10	39.23	-1.57%	1,118,900	44,192,124	0.58
2026-09-09	40.76	40.13	41.35	40.11	-1.57%	1,013,600	41,123,316	0.53
2026-09-08	41.48	40.77	41.99	40.40	-2.07%	1,625,000	66,159,864	0.85
2026-09-07	41.79	41.63	42.03	41.13	+0.05%	1,574,900	65,491,488	0.82
2026-09-04	43.02	41.61	43.25	41.39	-1.54%	2,617,900	110,920,256	1.36
2026-09-03	39.83	42.26	43.00	39.23	+6.66%	4,373,300	183,906,192	2.28
2026-09-02	33.23	39.62	40.90	33.23	-1.02%	2,084,700	81,901,512	1.09
2026-09-01	40.81	40.03	41.59	39.95	-2.06%	1,647,200	66,943,444	0.86
2026-08-31	39.01	40.87	41.13	38.66	+5.61%	2,406,900	96,860,152	1.25
2026-08-28	39.14	38.70	39.79	38.70	-1.48%	995,200	39,000,872	0.52
2026-08-27	38.07	39.28	39.38	37.77	+0.26%	1,619,900	62,801,476	0.84
2026-08-26	38.14	39.18	39.70	38.07	+2.16%	1,338,700	52,076,260	0.70

需要全历史数据与程序化访问？查看星辉环材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300834 获取全部历史日线。