沙河股份
sz000014 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）
10.76
涨跌幅
-3.93%
成交量
11,893,600 股
成交额
130,341,304 元
换手率
4.91%
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 | 11.24 | 10.76 | 11.34 | 10.76 | -3.93% | 11,893,600 | 130,341,304 | 4.91 |
| 2026-10-13 | 11.19 | 11.20 | 11.36 | 10.90 | -0.97% | 13,273,900 | 147,729,968 | 5.48 |
| 2026-10-12 | 11.71 | 11.31 | 11.80 | 11.22 | -4.56% | 17,209,800 | 196,942,048 | 7.11 |
| 2026-10-09 | 11.50 | 11.85 | 11.90 | 11.01 | +3.04% | 28,008,800 | 321,189,408 | 11.57 |
| 2026-10-08 | 11.15 | 11.50 | 11.86 | 11.14 | +2.31% | 23,218,400 | 267,080,160 | 9.59 |
| 2026-09-30 | 11.02 | 11.24 | 11.43 | 10.45 | -2.68% | 25,886,100 | 283,039,776 | 10.69 |
| 2026-09-29 | 11.50 | 11.55 | 11.76 | 11.24 | +3.13% | 26,360,800 | 303,429,856 | 10.89 |
| 2026-09-28 | 10.66 | 11.20 | 11.58 | 10.49 | +5.26% | 22,035,800 | 245,705,888 | 9.10 |
| 2026-09-24 | 10.76 | 10.64 | 10.90 | 10.55 | -1.66% | 5,538,600 | 59,091,548 | 2.29 |
| 2026-09-23 | 10.95 | 10.82 | 11.18 | 10.77 | -0.46% | 7,269,500 | 79,625,312 | 3.00 |
| 2026-09-22 | 10.94 | 10.87 | 11.02 | 10.65 | -0.91% | 6,503,600 | 70,590,416 | 2.69 |
| 2026-09-21 | 10.43 | 10.97 | 11.06 | 10.20 | +4.98% | 9,746,500 | 104,154,960 | 4.03 |
| 2026-09-18 | 10.30 | 10.45 | 10.47 | 10.16 | +2.55% | 5,238,500 | 54,176,040 | 2.16 |
| 2026-09-17 | 10.09 | 10.19 | 10.28 | 9.94 | +1.39% | 5,011,300 | 50,647,584 | 2.07 |
| 2026-09-16 | 9.85 | 10.05 | 10.08 | 9.79 | +0.80% | 3,711,900 | 37,053,668 | 1.53 |
| 2026-09-15 | 10.32 | 9.97 | 10.32 | 9.92 | -2.92% | 4,637,600 | 46,663,172 | 1.92 |
| 2026-09-14 | 10.33 | 10.27 | 10.38 | 10.14 | -0.29% | 3,938,500 | 40,440,364 | 1.63 |
| 2026-09-11 | 10.43 | 10.30 | 10.60 | 10.18 | -2.65% | 5,586,700 | 57,707,956 | 2.31 |
| 2026-09-10 | 10.80 | 10.58 | 10.88 | 10.57 | -2.58% | 4,693,400 | 50,049,140 | 1.94 |
| 2026-09-09 | 10.87 | 10.86 | 11.10 | 10.86 | -1.72% | 7,859,900 | 85,968,704 | 3.25 |
| 2026-09-08 | 10.60 | 11.05 | 11.35 | 10.56 | +4.44% | 10,522,500 | 116,062,128 | 4.35 |
| 2026-09-07 | 10.50 | 10.58 | 10.64 | 10.43 | +0.47% | 4,592,000 | 48,535,792 | 1.90 |
| 2026-09-04 | 10.62 | 10.53 | 10.81 | 10.50 | -0.38% | 5,044,100 | 53,851,952 | 2.08 |
| 2026-09-03 | 10.86 | 10.57 | 10.87 | 10.55 | -1.77% | 5,755,800 | 61,297,732 | 2.38 |
| 2026-09-02 | 10.96 | 10.76 | 11.12 | 10.62 | -1.74% | 7,663,200 | 82,528,720 | 3.17 |
| 2026-09-01 | 10.72 | 10.95 | 11.06 | 10.65 | +1.01% | 11,461,200 | 125,211,368 | 4.74 |
| 2026-08-31 | 11.68 | 10.84 | 11.97 | 10.80 | -5.33% | 20,392,900 | 228,159,280 | 8.43 |
| 2026-08-28 | 10.94 | 11.45 | 11.74 | 10.90 | +4.38% | 12,942,600 | 147,284,640 | 5.35 |
| 2026-08-27 | 10.80 | 10.97 | 11.18 | 10.67 | +2.14% | 10,274,500 | 112,178,320 | 4.24 |
| 2026-08-26 | 10.40 | 10.74 | 11.12 | 10.37 | +3.07% | 11,970,600 | 128,400,720 | 4.95 |
需要全历史数据与程序化访问？
查看 沙河股份 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=sz000014 获取全部历史日线。