方大集团
sz000055 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）
3.83
涨跌幅
-2.05%
成交量
13,047,600 股
成交额
50,156,476 元
换手率
1.93%
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 | 3.91 | 3.83 | 3.93 | 3.80 | -2.05% | 13,047,600 | 50,156,476 | 1.93 |
| 2026-10-13 | 3.85 | 3.91 | 3.95 | 3.80 | +0.51% | 13,693,100 | 53,212,036 | 2.03 |
| 2026-10-12 | 3.89 | 3.89 | 3.91 | 3.84 | -0.26% | 12,113,300 | 47,017,388 | 1.79 |
| 2026-10-09 | 3.82 | 3.90 | 3.90 | 3.78 | +1.30% | 14,063,800 | 54,058,728 | 2.08 |
| 2026-10-08 | 3.84 | 3.85 | 3.91 | 3.80 | -0.26% | 11,991,400 | 46,217,100 | 1.77 |
| 2026-09-30 | 3.88 | 3.86 | 3.90 | 3.78 | -0.52% | 14,903,900 | 57,100,952 | 2.21 |
| 2026-09-29 | 3.83 | 3.88 | 3.93 | 3.80 | +0.78% | 14,638,000 | 56,873,692 | 2.17 |
| 2026-09-28 | 3.80 | 3.85 | 3.87 | 3.77 | +1.58% | 20,491,300 | 78,563,488 | 3.03 |
| 2026-09-24 | 3.79 | 3.79 | 3.85 | 3.77 | -0.52% | 14,744,700 | 56,016,492 | 2.18 |
| 2026-09-23 | 3.76 | 3.81 | 3.93 | 3.72 | +1.33% | 27,567,000 | 105,839,408 | 4.08 |
| 2026-09-22 | 3.85 | 3.76 | 3.86 | 3.72 | -0.53% | 20,106,200 | 75,571,248 | 2.97 |
| 2026-09-21 | 3.75 | 3.78 | 3.80 | 3.68 | +0.80% | 25,153,700 | 94,444,832 | 3.72 |
| 2026-09-18 | 3.71 | 3.75 | 3.81 | 3.66 | +1.90% | 29,116,400 | 108,987,096 | 4.31 |
| 2026-09-17 | 3.89 | 3.68 | 3.99 | 3.67 | -3.66% | 49,036,500 | 182,882,128 | 7.26 |
| 2026-09-16 | 3.51 | 3.82 | 3.82 | 3.49 | +10.09% | 23,134,200 | 85,135,472 | 3.42 |
| 2026-09-15 | 3.57 | 3.47 | 3.57 | 3.45 | -2.80% | 10,197,400 | 35,718,932 | 1.51 |
| 2026-09-14 | 3.51 | 3.57 | 3.61 | 3.51 | +0.85% | 9,655,000 | 34,446,936 | 1.43 |
| 2026-09-11 | 3.59 | 3.54 | 3.60 | 3.50 | -1.94% | 9,376,800 | 33,131,346 | 1.39 |
| 2026-09-10 | 3.60 | 3.61 | 3.63 | 3.56 | +0.00% | 7,191,700 | 25,906,792 | 1.06 |
| 2026-09-09 | 3.63 | 3.61 | 3.64 | 3.59 | -1.10% | 8,207,600 | 29,608,322 | 1.21 |
| 2026-09-08 | 3.59 | 3.65 | 3.66 | 3.58 | +1.96% | 8,114,000 | 29,386,584 | 1.20 |
| 2026-09-07 | 3.56 | 3.58 | 3.60 | 3.55 | +0.28% | 7,353,100 | 26,312,184 | 1.09 |
| 2026-09-04 | 3.57 | 3.57 | 3.63 | 3.55 | +0.56% | 10,654,000 | 38,326,508 | 1.58 |
| 2026-09-03 | 3.60 | 3.55 | 3.63 | 3.53 | -1.39% | 7,566,100 | 27,015,756 | 1.12 |
| 2026-09-02 | 3.63 | 3.60 | 3.63 | 3.56 | -1.37% | 8,098,600 | 29,082,966 | 1.20 |
| 2026-09-01 | 3.62 | 3.65 | 3.67 | 3.61 | +1.11% | 7,976,700 | 29,088,544 | 1.18 |
| 2026-08-31 | 3.66 | 3.61 | 3.66 | 3.60 | +0.00% | 10,930,300 | 39,625,992 | 1.62 |
| 2026-08-28 | 3.59 | 3.61 | 3.62 | 3.56 | +0.84% | 7,790,800 | 27,983,322 | 1.15 |
| 2026-08-27 | 3.60 | 3.58 | 3.62 | 3.55 | -0.83% | 8,692,100 | 31,116,112 | 1.29 |
| 2026-08-26 | 3.60 | 3.61 | 3.63 | 3.57 | +0.56% | 7,590,900 | 27,345,916 | 1.12 |
需要全历史数据与程序化访问？
查看 方大集团 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=sz000055 获取全部历史日线。