特发信息

sz000070 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）

14.60

涨跌幅

-3.25%

成交量

27,460,700 股

成交额

408,574,432 元

换手率

3.21%

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	14.97	14.60	15.25	14.55	-3.25%	27,460,700	408,574,432	3.21
2026-10-13	14.25	15.09	15.30	13.98	+2.58%	38,845,900	570,322,176	4.53
2026-10-12	15.30	14.71	15.39	14.69	-4.91%	33,379,600	498,436,992	3.90
2026-10-09	15.85	15.47	15.88	14.50	-3.07%	60,810,900	923,641,600	7.10
2026-10-08	16.37	15.96	16.65	15.84	-2.09%	38,519,300	622,025,472	4.50
2026-09-30	16.45	16.30	16.88	16.01	+0.68%	49,469,300	813,605,632	5.77
2026-09-29	15.70	16.19	16.38	15.40	+0.25%	47,732,300	767,735,424	5.57
2026-09-28	17.65	16.15	17.79	16.15	-9.98%	64,929,700	1,069,095,488	7.58
2026-09-24	17.81	17.94	18.37	17.72	-0.28%	75,281,700	1,356,651,904	8.79
2026-09-23	18.57	17.99	18.70	17.79	-3.44%	80,875,800	1,460,545,024	9.44
2026-09-22	19.40	18.63	19.66	18.49	-1.84%	133,919,800	2,547,411,200	15.63
2026-09-21	17.53	18.98	19.47	17.50	+7.23%	166,662,900	3,132,139,264	19.45
2026-09-18	18.14	17.70	18.20	17.41	-1.56%	99,706,800	1,764,120,064	11.64
2026-09-17	17.24	17.98	18.25	17.17	+4.35%	121,089,000	2,144,367,616	14.13
2026-09-16	16.65	17.23	17.63	16.62	+3.11%	93,637,200	1,618,064,896	10.93
2026-09-15	16.40	16.71	16.99	16.15	+0.06%	75,214,300	1,254,525,952	8.78
2026-09-14	16.93	16.70	17.00	16.02	-2.68%	94,346,700	1,565,091,072	11.01
2026-09-11	15.81	17.16	17.80	15.75	+6.06%	138,933,600	2,390,801,664	16.22
2026-09-10	16.41	16.18	16.60	16.12	-3.06%	54,740,900	891,259,904	6.39
2026-09-09	16.79	16.69	17.12	16.50	+1.15%	87,336,000	1,466,908,416	10.19
2026-09-08	16.07	16.50	16.90	15.98	+2.80%	98,814,800	1,626,646,400	11.53
2026-09-07	15.60	16.05	16.16	15.35	+3.41%	64,870,900	1,029,077,632	7.57
2026-09-04	16.01	15.52	16.18	15.30	-4.67%	66,905,500	1,053,159,424	7.81
2026-09-03	15.72	16.28	16.40	15.26	+4.76%	76,681,300	1,217,689,344	8.95
2026-09-02	15.35	15.54	15.74	15.31	-0.77%	33,996,400	529,464,480	3.97
2026-09-01	15.90	15.66	15.98	15.46	-0.57%	40,000,400	628,367,360	4.67
2026-08-31	15.42	15.75	15.99	15.35	-1.01%	45,254,700	710,760,128	5.28
2026-08-28	16.36	15.91	16.44	15.89	-3.58%	77,000,100	1,243,095,168	8.99
2026-08-27	16.02	16.50	16.74	15.91	+3.90%	114,655,900	1,878,672,128	13.38
2026-08-26	16.31	15.88	16.56	15.72	-1.18%	95,603,800	1,529,275,392	11.16

需要全历史数据与程序化访问？查看特发信息日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000070 获取全部历史日线。