南 玻Ａ
sz000012 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）
3.65
涨跌幅
-0.82%
成交量
11,650,000 股
成交额
42,553,348 元
换手率
0.59%
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 | 3.66 | 3.65 | 3.68 | 3.63 | -0.82% | 11,650,000 | 42,553,348 | 0.59 |
| 2026-10-13 | 3.66 | 3.68 | 3.70 | 3.64 | +0.00% | 13,766,500 | 50,518,392 | 0.70 |
| 2026-10-12 | 3.70 | 3.68 | 3.73 | 3.67 | -0.81% | 12,543,200 | 46,332,968 | 0.64 |
| 2026-10-09 | 3.67 | 3.71 | 3.72 | 3.66 | +0.82% | 18,620,300 | 68,762,160 | 0.95 |
| 2026-10-08 | 3.68 | 3.68 | 3.72 | 3.66 | -0.27% | 12,254,900 | 45,244,152 | 0.63 |
| 2026-09-30 | 3.67 | 3.69 | 3.71 | 3.64 | +0.54% | 14,804,200 | 54,455,692 | 0.76 |
| 2026-09-29 | 3.65 | 3.67 | 3.68 | 3.64 | +0.00% | 11,740,600 | 43,047,192 | 0.60 |
| 2026-09-28 | 3.70 | 3.67 | 3.74 | 3.64 | -0.81% | 17,462,300 | 64,221,112 | 0.89 |
| 2026-09-24 | 3.75 | 3.70 | 3.76 | 3.68 | -1.86% | 23,180,100 | 86,088,552 | 1.18 |
| 2026-09-23 | 3.75 | 3.77 | 3.83 | 3.74 | +0.27% | 25,602,500 | 97,169,480 | 1.31 |
| 2026-09-22 | 3.78 | 3.76 | 3.80 | 3.74 | -0.53% | 21,710,400 | 81,856,456 | 1.11 |
| 2026-09-21 | 3.73 | 3.78 | 3.80 | 3.71 | +1.61% | 23,766,900 | 89,620,680 | 1.21 |
| 2026-09-18 | 3.74 | 3.72 | 3.76 | 3.71 | -0.80% | 21,312,400 | 79,366,536 | 1.09 |
| 2026-09-17 | 3.70 | 3.75 | 3.82 | 3.69 | +0.54% | 31,121,700 | 117,408,288 | 1.59 |
| 2026-09-16 | 3.71 | 3.73 | 3.73 | 3.62 | +0.54% | 22,512,400 | 82,723,872 | 1.15 |
| 2026-09-15 | 3.76 | 3.71 | 3.78 | 3.69 | -1.59% | 21,493,800 | 80,110,048 | 1.10 |
| 2026-09-14 | 3.81 | 3.77 | 3.83 | 3.74 | -1.57% | 22,087,800 | 83,528,696 | 1.13 |
| 2026-09-11 | 3.76 | 3.83 | 3.84 | 3.69 | +1.32% | 36,774,000 | 138,522,384 | 1.88 |
| 2026-09-10 | 3.77 | 3.78 | 3.82 | 3.73 | +0.27% | 20,498,300 | 77,613,808 | 1.05 |
| 2026-09-09 | 3.81 | 3.77 | 3.82 | 3.76 | -0.79% | 13,004,100 | 49,106,628 | 0.66 |
| 2026-09-08 | 3.75 | 3.80 | 3.81 | 3.73 | +1.60% | 24,566,500 | 92,865,680 | 1.25 |
| 2026-09-07 | 3.73 | 3.74 | 3.76 | 3.71 | +0.54% | 14,664,400 | 54,924,840 | 0.75 |
| 2026-09-04 | 3.72 | 3.72 | 3.76 | 3.70 | +0.27% | 18,962,800 | 70,803,656 | 0.97 |
| 2026-09-03 | 3.73 | 3.71 | 3.75 | 3.70 | -0.80% | 10,569,000 | 39,336,536 | 0.54 |
| 2026-09-02 | 3.74 | 3.74 | 3.74 | 3.69 | -0.53% | 15,635,400 | 58,021,580 | 0.80 |
| 2026-09-01 | 3.73 | 3.76 | 3.77 | 3.72 | +0.80% | 17,720,000 | 66,454,360 | 0.90 |
| 2026-08-31 | 3.78 | 3.73 | 3.82 | 3.73 | -1.58% | 19,328,600 | 72,515,808 | 0.99 |
| 2026-08-28 | 3.75 | 3.79 | 3.81 | 3.73 | +0.53% | 18,877,500 | 71,384,456 | 0.96 |
| 2026-08-27 | 3.76 | 3.77 | 3.78 | 3.73 | -0.26% | 12,220,100 | 45,895,448 | 0.62 |
| 2026-08-26 | 3.75 | 3.78 | 3.80 | 3.74 | +0.80% | 13,531,900 | 51,082,140 | 0.69 |
需要全历史数据与程序化访问？
查看 南 玻Ａ 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=sz000012 获取全部历史日线。