*ST仕净
sz301030 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）
5.32
涨跌幅
-1.48%
成交量
42,474,800 股
成交额
221,953,680 元
换手率
21.02%
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 | 5.05 | 5.32 | 6.00 | 4.78 | -1.48% | 42,474,800 | 221,953,680 | 21.02 |
| 2026-10-13 | 4.60 | 5.40 | 5.40 | 4.52 | +20.00% | 47,292,200 | 236,508,704 | 23.40 |
| 2026-10-12 | 3.97 | 4.50 | 4.50 | 3.97 | +20.00% | 13,727,500 | 58,458,944 | 6.79 |
| 2026-10-09 | 4.11 | 3.75 | 4.15 | 3.63 | -7.64% | 21,368,400 | 81,441,680 | 10.57 |
| 2026-10-08 | 3.99 | 4.06 | 4.36 | 3.92 | -2.87% | 18,620,000 | 76,892,208 | 9.21 |
| 2026-09-30 | 4.92 | 4.18 | 4.95 | 4.06 | -15.90% | 28,794,900 | 127,062,776 | 14.25 |
| 2026-09-29 | 4.80 | 4.97 | 5.09 | 4.75 | +2.47% | 14,525,000 | 71,919,432 | 7.19 |
| 2026-09-28 | 5.28 | 4.85 | 5.33 | 4.76 | -9.01% | 17,292,100 | 86,220,776 | 8.56 |
| 2026-09-24 | 5.43 | 5.33 | 5.62 | 5.20 | -2.02% | 16,178,500 | 87,230,176 | 8.01 |
| 2026-09-23 | 5.69 | 5.44 | 5.69 | 5.43 | -5.23% | 16,458,800 | 91,202,448 | 8.14 |
| 2026-09-22 | 5.89 | 5.74 | 5.97 | 5.63 | -2.38% | 18,171,100 | 105,063,816 | 8.99 |
| 2026-09-21 | 6.30 | 5.88 | 6.34 | 5.87 | -9.26% | 20,993,600 | 126,843,712 | 10.39 |
| 2026-09-18 | 6.98 | 6.48 | 7.08 | 6.18 | -8.22% | 19,948,700 | 133,166,792 | 9.87 |
| 2026-09-17 | 7.02 | 7.06 | 7.19 | 6.81 | -0.14% | 5,892,300 | 41,433,188 | 2.92 |
| 2026-09-16 | 6.97 | 7.07 | 7.22 | 6.90 | +1.87% | 5,577,600 | 39,380,720 | 2.76 |
| 2026-09-15 | 7.21 | 6.94 | 7.48 | 6.90 | -4.80% | 7,673,700 | 55,169,712 | 3.80 |
| 2026-09-14 | 7.50 | 7.29 | 7.54 | 7.24 | -4.08% | 7,800,500 | 57,298,096 | 3.86 |
| 2026-09-11 | 7.80 | 7.60 | 7.92 | 7.55 | -3.80% | 8,357,800 | 64,589,224 | 4.14 |
| 2026-09-10 | 7.42 | 7.90 | 8.38 | 7.26 | +5.47% | 13,687,500 | 107,159,664 | 6.77 |
| 2026-09-09 | 7.30 | 7.49 | 7.75 | 7.28 | +1.90% | 8,080,200 | 60,516,592 | 4.00 |
| 2026-09-08 | 7.46 | 7.35 | 7.55 | 7.34 | -2.26% | 6,766,300 | 50,068,236 | 3.35 |
| 2026-09-07 | 7.47 | 7.52 | 7.65 | 7.12 | +0.00% | 11,928,600 | 87,231,768 | 5.90 |
| 2026-09-04 | 7.64 | 7.52 | 7.91 | 7.30 | -6.58% | 16,537,900 | 127,074,536 | 8.18 |
| 2026-09-03 | 7.80 | 8.05 | 8.25 | 7.78 | +2.81% | 7,582,400 | 60,739,188 | 3.75 |
| 2026-09-02 | 7.67 | 7.83 | 7.97 | 7.49 | +1.69% | 7,962,700 | 61,578,160 | 3.94 |
| 2026-09-01 | 7.80 | 7.70 | 7.97 | 7.61 | -3.87% | 9,528,500 | 73,661,904 | 4.71 |
| 2026-08-31 | 8.12 | 8.01 | 8.12 | 7.82 | -1.84% | 6,133,600 | 48,809,052 | 3.03 |
| 2026-08-28 | 8.27 | 8.16 | 8.57 | 8.15 | -2.28% | 6,825,400 | 56,589,856 | 3.38 |
| 2026-08-27 | 8.64 | 8.35 | 8.64 | 8.26 | -2.79% | 6,361,100 | 53,385,756 | 3.15 |
| 2026-08-26 | 8.27 | 8.59 | 8.75 | 8.27 | +3.62% | 7,201,000 | 61,302,928 | 3.56 |
需要全历史数据与程序化访问？
查看 *ST仕净 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=sz301030 获取全部历史日线。