*ST元道
sz301139 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）
0.83
涨跌幅
+6.41%
成交量
13,424,500 股
成交额
11,089,784 元
换手率
17.63%
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 | 0.78 | 0.83 | 0.87 | 0.76 | +6.41% | 13,424,500 | 11,089,784 | 17.63 |
| 2026-10-13 | 0.80 | 0.78 | 0.82 | 0.75 | -4.88% | 11,937,500 | 9,355,831 | 15.68 |
| 2026-10-12 | 0.89 | 0.82 | 0.90 | 0.80 | -7.87% | 12,260,600 | 10,341,787 | 16.10 |
| 2026-10-09 | 0.94 | 0.89 | 1.00 | 0.84 | -5.32% | 16,549,400 | 15,081,719 | 21.73 |
| 2026-10-08 | 0.93 | 0.94 | 1.03 | 0.89 | +3.30% | 18,913,900 | 18,169,048 | 24.84 |
| 2026-09-30 | 0.80 | 0.91 | 1.27 | 0.75 | -72.51% | 32,900,700 | 28,660,562 | 43.20 |
| 2026-09-29 | 3.31 | 3.31 | 3.31 | 3.31 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-28 | 3.31 | 3.31 | 3.31 | 3.31 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-24 | 3.31 | 3.31 | 3.31 | 3.31 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-23 | 3.31 | 3.31 | 3.31 | 3.31 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-22 | 3.31 | 3.31 | 3.31 | 3.31 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-21 | 3.31 | 3.31 | 3.31 | 3.31 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-18 | 3.31 | 3.31 | 3.31 | 3.31 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-17 | 3.31 | 3.31 | 3.31 | 3.31 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-16 | 3.31 | 3.31 | 3.31 | 3.31 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-15 | 3.31 | 3.31 | 3.31 | 3.31 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-14 | 3.31 | 3.31 | 3.31 | 3.31 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-11 | 3.31 | 3.31 | 3.31 | 3.31 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-10 | 3.31 | 3.31 | 3.31 | 3.31 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-09 | 3.31 | 3.31 | 3.31 | 3.31 | +0.00% | 0 | 0 | 0.00 |
| 2026-08-28 | 3.53 | 3.31 | 3.56 | 3.31 | -5.70% | 10,685,800 | 36,224,432 | 14.03 |
| 2026-08-27 | 3.30 | 3.51 | 3.67 | 3.22 | +6.04% | 14,534,300 | 49,758,656 | 19.08 |
| 2026-08-26 | 3.37 | 3.31 | 3.43 | 3.27 | -3.78% | 9,034,200 | 30,023,152 | 11.86 |
| 2026-08-25 | 3.39 | 3.44 | 3.50 | 3.10 | +0.29% | 8,871,300 | 29,918,346 | 11.65 |
| 2026-08-24 | 3.48 | 3.43 | 3.53 | 3.40 | +0.88% | 6,823,200 | 23,528,268 | 8.96 |
| 2026-08-21 | 3.59 | 3.40 | 3.65 | 3.37 | -6.34% | 11,566,300 | 40,249,104 | 15.19 |
| 2026-08-20 | 3.60 | 3.63 | 3.78 | 3.60 | -3.71% | 10,176,900 | 37,270,196 | 13.36 |
| 2026-08-19 | 3.75 | 3.77 | 3.99 | 3.75 | -2.08% | 13,467,300 | 51,828,640 | 17.68 |
| 2026-08-18 | 3.93 | 3.85 | 4.04 | 3.75 | -2.28% | 14,458,200 | 56,376,444 | 18.98 |
| 2026-08-17 | 3.89 | 3.94 | 4.05 | 3.80 | -1.01% | 15,287,900 | 59,572,512 | 20.07 |
需要全历史数据与程序化访问？
查看 *ST元道 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=sz301139 获取全部历史日线。