三态股份
sz301558 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）
6.91
涨跌幅
-2.95%
成交量
16,526,000 股
成交额
114,900,928 元
换手率
2.09%
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 | 7.05 | 6.91 | 7.10 | 6.88 | -2.95% | 16,526,000 | 114,900,928 | 2.09 |
| 2026-10-13 | 6.77 | 7.12 | 7.16 | 6.69 | +4.71% | 21,861,900 | 152,573,392 | 2.77 |
| 2026-10-12 | 7.07 | 6.80 | 7.11 | 6.76 | -1.59% | 9,705,100 | 66,734,068 | 1.23 |
| 2026-10-09 | 6.72 | 6.91 | 6.96 | 6.57 | +1.92% | 13,818,800 | 93,631,616 | 1.75 |
| 2026-10-08 | 6.70 | 6.78 | 6.86 | 6.65 | +0.74% | 10,287,100 | 69,358,784 | 1.30 |
| 2026-09-30 | 6.73 | 6.73 | 6.92 | 6.59 | -0.30% | 14,901,000 | 100,124,360 | 1.89 |
| 2026-09-29 | 6.70 | 6.75 | 6.90 | 6.70 | +0.00% | 15,382,400 | 104,704,568 | 1.95 |
| 2026-09-28 | 6.98 | 6.75 | 7.26 | 6.71 | +0.30% | 23,098,000 | 160,769,584 | 2.92 |
| 2026-09-24 | 6.71 | 6.73 | 6.83 | 6.67 | +0.15% | 8,081,500 | 54,563,236 | 1.02 |
| 2026-09-23 | 6.80 | 6.72 | 6.80 | 6.69 | -1.32% | 6,349,600 | 42,686,292 | 0.80 |
| 2026-09-22 | 6.76 | 6.81 | 6.89 | 6.74 | +0.44% | 8,766,500 | 59,644,872 | 1.11 |
| 2026-09-21 | 6.66 | 6.78 | 6.78 | 6.63 | +1.65% | 6,805,000 | 45,789,668 | 0.86 |
| 2026-09-18 | 6.70 | 6.67 | 6.76 | 6.61 | -1.19% | 9,250,500 | 61,838,472 | 1.17 |
| 2026-09-17 | 6.46 | 6.75 | 6.75 | 6.44 | +4.01% | 12,593,200 | 83,453,160 | 1.59 |
| 2026-09-16 | 6.22 | 6.49 | 6.60 | 6.17 | +4.17% | 11,011,000 | 71,067,008 | 1.39 |
| 2026-09-15 | 6.39 | 6.23 | 6.41 | 6.22 | -2.81% | 4,224,500 | 26,636,376 | 0.53 |
| 2026-09-14 | 6.34 | 6.41 | 6.47 | 6.34 | +0.16% | 3,911,800 | 25,072,592 | 0.50 |
| 2026-09-11 | 6.59 | 6.40 | 6.59 | 6.33 | -2.88% | 7,522,000 | 48,240,528 | 0.95 |
| 2026-09-10 | 6.70 | 6.59 | 6.70 | 6.50 | -1.64% | 7,476,100 | 49,319,936 | 0.95 |
| 2026-09-09 | 6.80 | 6.70 | 6.83 | 6.67 | -2.19% | 7,054,300 | 47,442,208 | 0.89 |
| 2026-09-08 | 6.75 | 6.85 | 7.05 | 6.72 | +1.63% | 14,759,200 | 101,643,048 | 1.87 |
| 2026-09-07 | 6.64 | 6.74 | 6.76 | 6.62 | +1.66% | 8,275,900 | 55,600,288 | 1.05 |
| 2026-09-04 | 6.54 | 6.63 | 6.77 | 6.50 | +2.16% | 10,726,500 | 71,363,672 | 1.36 |
| 2026-09-03 | 6.69 | 6.49 | 6.73 | 6.49 | -2.55% | 6,650,300 | 43,710,248 | 0.84 |
| 2026-09-02 | 6.69 | 6.66 | 6.76 | 6.63 | -1.19% | 4,197,700 | 27,997,606 | 0.53 |
| 2026-09-01 | 6.70 | 6.74 | 6.80 | 6.66 | +0.60% | 7,285,500 | 49,192,496 | 0.92 |
| 2026-08-31 | 6.50 | 6.70 | 6.70 | 6.43 | +3.08% | 7,583,400 | 49,856,824 | 0.96 |
| 2026-08-28 | 6.48 | 6.50 | 6.55 | 6.46 | +0.00% | 4,633,200 | 30,171,224 | 0.59 |
| 2026-08-27 | 6.58 | 6.50 | 6.59 | 6.35 | -2.11% | 8,006,700 | 51,936,632 | 1.01 |
| 2026-08-26 | 6.66 | 6.64 | 6.72 | 6.62 | -0.75% | 4,494,700 | 29,966,642 | 0.57 |
需要全历史数据与程序化访问？
查看 三态股份 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=sz301558 获取全部历史日线。