中国宝安
sz000009 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）
6.74
涨跌幅
-0.74%
成交量
10,880,400 股
成交额
73,590,480 元
换手率
0.42%
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 | 6.79 | 6.74 | 6.85 | 6.71 | -0.74% | 10,880,400 | 73,590,480 | 0.42 |
| 2026-10-13 | 6.85 | 6.79 | 6.88 | 6.68 | -1.59% | 14,952,700 | 101,357,504 | 0.58 |
| 2026-10-12 | 7.00 | 6.90 | 7.09 | 6.86 | -1.43% | 16,454,500 | 114,279,488 | 0.64 |
| 2026-10-09 | 6.91 | 7.00 | 7.04 | 6.89 | +0.86% | 19,123,500 | 133,587,280 | 0.74 |
| 2026-10-08 | 6.87 | 6.94 | 7.04 | 6.87 | +0.14% | 13,044,400 | 90,892,872 | 0.51 |
| 2026-09-30 | 6.88 | 6.93 | 6.97 | 6.84 | +1.02% | 10,682,700 | 73,791,096 | 0.41 |
| 2026-09-29 | 6.72 | 6.86 | 6.91 | 6.72 | +1.48% | 13,109,200 | 89,900,568 | 0.51 |
| 2026-09-28 | 6.80 | 6.76 | 6.89 | 6.67 | -0.59% | 14,503,900 | 97,682,136 | 0.56 |
| 2026-09-24 | 7.03 | 6.80 | 7.12 | 6.80 | -2.86% | 16,454,200 | 113,680,768 | 0.64 |
| 2026-09-23 | 7.01 | 7.00 | 7.08 | 6.99 | -0.57% | 10,562,000 | 74,316,008 | 0.41 |
| 2026-09-22 | 7.03 | 7.04 | 7.13 | 7.01 | +0.14% | 13,376,500 | 94,519,288 | 0.52 |
| 2026-09-21 | 7.00 | 7.03 | 7.04 | 6.94 | +0.43% | 12,618,200 | 88,197,352 | 0.49 |
| 2026-09-18 | 6.95 | 7.00 | 7.06 | 6.91 | +1.45% | 12,018,400 | 84,180,344 | 0.47 |
| 2026-09-17 | 6.94 | 6.90 | 6.98 | 6.85 | -1.00% | 8,779,900 | 60,743,932 | 0.34 |
| 2026-09-16 | 6.89 | 6.97 | 6.98 | 6.81 | +0.87% | 11,819,600 | 81,632,216 | 0.46 |
| 2026-09-15 | 6.95 | 6.91 | 6.99 | 6.89 | -0.43% | 10,940,200 | 75,878,784 | 0.42 |
| 2026-09-14 | 6.89 | 6.94 | 6.96 | 6.87 | +0.73% | 8,745,100 | 60,503,232 | 0.34 |
| 2026-09-11 | 6.93 | 6.89 | 6.98 | 6.78 | -1.71% | 16,618,600 | 113,899,600 | 0.65 |
| 2026-09-10 | 7.09 | 7.01 | 7.10 | 6.99 | -1.41% | 10,926,100 | 76,757,264 | 0.42 |
| 2026-09-09 | 7.15 | 7.11 | 7.17 | 7.06 | -0.28% | 9,860,600 | 70,121,840 | 0.38 |
| 2026-09-08 | 7.03 | 7.13 | 7.17 | 7.03 | +0.99% | 12,686,800 | 90,380,672 | 0.49 |
| 2026-09-07 | 7.06 | 7.06 | 7.12 | 7.03 | -0.14% | 12,159,300 | 86,003,976 | 0.47 |
| 2026-09-04 | 7.12 | 7.07 | 7.21 | 7.03 | -0.56% | 16,520,000 | 117,760,856 | 0.64 |
| 2026-09-03 | 7.19 | 7.11 | 7.27 | 7.07 | -1.25% | 13,344,200 | 95,289,512 | 0.52 |
| 2026-09-02 | 7.15 | 7.20 | 7.22 | 7.06 | +0.14% | 20,279,500 | 145,132,192 | 0.79 |
| 2026-09-01 | 7.07 | 7.19 | 7.21 | 7.05 | +1.70% | 18,470,700 | 132,073,344 | 0.72 |
| 2026-08-31 | 7.19 | 7.07 | 7.24 | 7.02 | -2.62% | 19,595,900 | 138,715,872 | 0.76 |
| 2026-08-28 | 7.24 | 7.26 | 7.27 | 7.18 | +0.14% | 14,410,400 | 104,215,024 | 0.56 |
| 2026-08-27 | 7.20 | 7.25 | 7.25 | 7.11 | +0.28% | 14,692,200 | 105,607,552 | 0.57 |
| 2026-08-26 | 7.25 | 7.23 | 7.38 | 7.22 | -0.41% | 22,450,700 | 163,466,704 | 0.87 |
需要全历史数据与程序化访问？
查看 中国宝安 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=sz000009 获取全部历史日线。