神州高铁

sz000008 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）

2.38

涨跌幅

-1.65%

成交量

21,823,700 股

成交额

52,521,508 元

换手率

0.80%

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	2.40	2.38	2.43	2.38	-1.65%	21,823,700	52,521,508	0.80
2026-10-13	2.42	2.42	2.43	2.37	+0.41%	28,240,100	67,746,384	1.04
2026-10-12	2.41	2.41	2.45	2.40	+0.00%	25,611,800	61,961,392	0.94
2026-10-09	2.38	2.41	2.42	2.35	+0.84%	25,308,200	60,336,988	0.93
2026-10-08	2.40	2.39	2.43	2.37	-0.42%	22,146,200	53,184,080	0.82
2026-09-30	2.39	2.40	2.41	2.37	+0.42%	15,657,400	37,479,608	0.58
2026-09-29	2.35	2.39	2.41	2.34	+1.70%	25,454,000	60,848,296	0.94
2026-09-28	2.38	2.35	2.39	2.34	-1.26%	17,924,900	42,191,748	0.66
2026-09-24	2.36	2.38	2.40	2.36	+0.00%	18,940,800	45,067,172	0.70
2026-09-23	2.42	2.38	2.44	2.37	-1.65%	28,440,200	68,324,688	1.05
2026-09-22	2.44	2.42	2.45	2.40	-0.82%	26,321,400	63,708,496	0.97
2026-09-21	2.41	2.44	2.46	2.39	+1.67%	29,791,600	72,535,432	1.10
2026-09-18	2.40	2.40	2.43	2.39	+0.00%	18,436,600	44,440,284	0.68
2026-09-17	2.39	2.40	2.40	2.36	+0.00%	21,126,400	50,403,604	0.78
2026-09-16	2.37	2.40	2.41	2.37	+0.42%	18,868,400	45,119,908	0.69
2026-09-15	2.45	2.39	2.46	2.38	-2.85%	32,888,800	79,300,536	1.21
2026-09-14	2.45	2.46	2.47	2.43	+0.00%	20,724,100	50,857,652	0.76
2026-09-11	2.49	2.46	2.49	2.43	-1.20%	31,085,500	76,306,608	1.14
2026-09-10	2.50	2.49	2.52	2.48	-0.40%	22,557,700	56,312,768	0.83
2026-09-09	2.54	2.50	2.54	2.49	-1.57%	25,787,900	64,696,112	0.95
2026-09-08	2.50	2.54	2.55	2.49	+2.01%	27,458,100	69,309,296	1.01
2026-09-07	2.50	2.49	2.51	2.48	+0.00%	14,648,600	36,474,600	0.54
2026-09-04	2.49	2.49	2.53	2.48	+0.00%	26,627,200	66,689,424	0.98
2026-09-03	2.53	2.49	2.55	2.48	-1.58%	28,698,700	71,913,984	1.06
2026-09-02	2.56	2.53	2.57	2.52	-1.17%	25,893,600	65,704,200	0.95
2026-09-01	2.53	2.56	2.57	2.52	+1.19%	35,592,500	90,942,992	1.31
2026-08-31	2.51	2.53	2.54	2.49	+0.40%	35,230,200	88,550,096	1.30
2026-08-28	2.48	2.52	2.53	2.46	+1.20%	36,503,800	91,582,864	1.34
2026-08-27	2.50	2.49	2.50	2.46	-0.40%	28,881,400	71,652,168	1.06
2026-08-26	2.52	2.50	2.52	2.48	-0.40%	32,019,000	79,946,360	1.18

需要全历史数据与程序化访问？查看神州高铁日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000008 获取全部历史日线。