同星科技

sz301252 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）

31.60

涨跌幅

-3.36%

成交量

1,857,800 股

成交额

59,779,108 元

换手率

1.37%

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	33.00	31.60	33.19	31.51	-3.36%	1,857,800	59,779,108	1.37
2026-10-13	32.65	32.70	33.10	30.77	+0.34%	2,439,200	77,694,688	1.80
2026-10-12	33.50	32.59	33.53	32.47	-2.45%	1,863,600	61,252,200	1.37
2026-10-09	33.50	33.41	34.20	31.32	-2.02%	3,289,300	107,518,704	2.42
2026-10-08	35.68	34.10	37.03	33.63	-4.91%	2,956,700	103,260,104	2.18
2026-09-30	37.17	35.86	38.21	35.74	-3.08%	2,456,600	89,939,544	1.81
2026-09-29	37.85	37.00	37.98	36.88	-2.25%	1,942,500	72,701,288	1.43
2026-09-28	40.80	37.85	40.80	37.50	-7.05%	2,688,200	103,553,520	1.98
2026-09-24	41.00	40.72	41.49	39.86	-1.57%	2,668,300	108,516,328	1.97
2026-09-23	40.40	41.37	41.60	40.40	+2.43%	2,835,600	116,760,040	2.09
2026-09-22	39.80	40.39	41.38	39.80	+2.46%	4,294,700	174,126,592	3.16
2026-09-21	36.87	39.42	40.00	36.87	+6.89%	6,026,200	235,790,384	4.44
2026-09-18	37.60	36.88	37.60	36.72	-0.32%	2,142,400	79,342,808	1.58
2026-09-17	35.68	37.00	38.30	35.50	+2.75%	4,340,700	161,453,392	3.20
2026-09-16	34.75	36.01	36.50	34.61	+3.63%	2,970,900	106,468,040	2.19
2026-09-15	35.18	34.75	35.61	34.75	-1.22%	1,426,800	50,047,416	1.05
2026-09-14	35.00	35.18	35.98	34.78	+0.17%	2,182,600	77,334,728	1.61
2026-09-11	36.70	35.12	36.75	34.52	-5.49%	3,319,200	117,436,032	2.45
2026-09-10	37.24	37.16	37.62	36.43	-1.22%	2,568,400	94,963,680	1.89
2026-09-09	36.59	37.62	37.80	36.23	+3.38%	3,972,600	147,814,608	2.93
2026-09-08	37.45	36.39	37.45	36.08	-2.88%	3,027,500	110,357,280	2.23
2026-09-07	36.99	37.47	37.87	36.51	+2.66%	3,618,600	135,129,808	2.67
2026-09-04	37.55	36.50	37.70	36.08	-2.67%	4,225,200	155,365,744	3.11
2026-09-03	36.23	37.50	37.86	36.16	+4.84%	4,484,000	167,178,832	3.30
2026-09-02	35.00	35.77	36.06	34.63	+1.30%	2,873,100	102,451,568	2.12
2026-09-01	36.25	35.31	36.25	35.10	-2.59%	2,419,500	85,886,352	1.78
2026-08-31	34.34	36.25	36.25	34.34	+3.31%	3,573,600	127,664,376	2.63
2026-08-28	35.58	35.09	36.23	34.91	-1.87%	3,205,700	114,063,024	2.36
2026-08-27	34.51	35.76	36.15	34.37	+5.11%	5,091,700	180,958,416	3.75
2026-08-26	34.70	34.02	34.88	33.34	-2.07%	3,228,900	110,056,592	2.38

需要全历史数据与程序化访问？查看同星科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301252 获取全部历史日线。