星宸科技
sz301536 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）
116.98
涨跌幅
+6.36%
成交量
24,688,300 股
成交额
2,977,735,168 元
换手率
13.13%
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 | 122.00 | 116.98 | 125.97 | 116.67 | +6.36% | 24,688,300 | 2,977,735,168 | 13.13 |
| 2026-10-13 | 111.50 | 109.98 | 111.82 | 104.72 | -3.97% | 15,808,900 | 1,713,567,232 | 8.41 |
| 2026-10-12 | 117.32 | 114.53 | 119.66 | 114.51 | -3.96% | 12,021,700 | 1,399,228,416 | 6.40 |
| 2026-10-09 | 114.50 | 119.25 | 123.60 | 112.29 | +5.27% | 19,662,100 | 2,321,965,824 | 10.46 |
| 2026-10-08 | 123.06 | 113.28 | 123.59 | 112.25 | -8.17% | 12,525,400 | 1,449,486,208 | 6.66 |
| 2026-09-30 | 125.00 | 123.36 | 125.88 | 122.51 | -1.39% | 9,534,500 | 1,180,852,864 | 5.07 |
| 2026-09-29 | 124.12 | 125.10 | 128.55 | 122.23 | +0.88% | 11,618,900 | 1,450,999,168 | 6.18 |
| 2026-09-28 | 129.77 | 124.01 | 130.50 | 120.80 | -5.05% | 13,043,500 | 1,622,203,392 | 6.94 |
| 2026-09-24 | 134.78 | 130.60 | 136.45 | 130.60 | -2.40% | 9,793,100 | 1,301,726,848 | 5.21 |
| 2026-09-23 | 133.08 | 133.81 | 134.88 | 131.50 | +0.55% | 12,743,500 | 1,701,139,968 | 6.78 |
| 2026-09-22 | 128.30 | 133.08 | 136.99 | 126.55 | +5.69% | 19,664,500 | 2,615,227,904 | 10.46 |
| 2026-09-21 | 124.00 | 125.92 | 126.98 | 123.73 | +0.12% | 13,122,400 | 1,644,919,552 | 6.98 |
| 2026-09-18 | 115.51 | 125.77 | 125.77 | 114.63 | +11.43% | 16,885,800 | 2,039,520,384 | 9.02 |
| 2026-09-17 | 112.99 | 112.87 | 115.50 | 112.42 | -1.30% | 8,192,200 | 931,095,872 | 4.38 |
| 2026-09-16 | 109.32 | 114.36 | 115.18 | 108.50 | +4.65% | 10,803,400 | 1,214,906,240 | 5.77 |
| 2026-09-15 | 110.00 | 109.28 | 112.36 | 109.00 | -0.50% | 7,789,300 | 859,779,200 | 4.16 |
| 2026-09-14 | 110.00 | 109.83 | 111.80 | 107.60 | -0.96% | 7,432,900 | 817,211,456 | 3.97 |
| 2026-09-11 | 112.52 | 110.90 | 113.40 | 107.88 | -3.21% | 10,944,600 | 1,206,084,480 | 5.85 |
| 2026-09-10 | 116.26 | 114.58 | 116.96 | 114.40 | -2.21% | 8,216,200 | 947,352,384 | 4.39 |
| 2026-09-09 | 119.01 | 117.17 | 120.70 | 116.50 | -1.60% | 10,521,500 | 1,247,469,568 | 5.62 |
| 2026-09-08 | 124.03 | 119.07 | 124.31 | 117.88 | -3.74% | 13,984,400 | 1,680,473,344 | 7.47 |
| 2026-09-07 | 121.99 | 123.69 | 124.75 | 117.56 | +3.18% | 16,293,200 | 1,972,793,856 | 8.70 |
| 2026-09-04 | 128.69 | 119.88 | 129.33 | 118.67 | -4.98% | 15,786,100 | 1,946,576,128 | 8.43 |
| 2026-09-03 | 133.88 | 126.16 | 134.11 | 124.68 | -2.87% | 13,731,700 | 1,752,740,992 | 7.34 |
| 2026-09-02 | 131.81 | 129.89 | 134.68 | 129.80 | -2.41% | 13,483,600 | 1,772,047,232 | 7.20 |
| 2026-09-01 | 136.50 | 133.10 | 137.93 | 131.65 | +1.22% | 23,374,100 | 3,143,618,816 | 12.49 |
| 2026-08-31 | 116.59 | 131.50 | 131.62 | 115.95 | +12.89% | 22,171,100 | 2,776,339,712 | 11.84 |
| 2026-08-28 | 119.58 | 116.48 | 123.37 | 116.25 | -3.16% | 12,430,400 | 1,485,639,680 | 6.64 |
| 2026-08-27 | 117.01 | 120.28 | 121.69 | 116.00 | +6.86% | 16,190,200 | 1,922,000,896 | 8.65 |
| 2026-08-26 | 115.01 | 112.56 | 115.83 | 111.60 | -1.42% | 9,436,000 | 1,068,933,952 | 5.04 |
需要全历史数据与程序化访问？
查看 星宸科技 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=sz301536 获取全部历史日线。