盐 田 港
sz000088 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）
4.68
涨跌幅
-0.21%
成交量
25,977,700 股
成交额
122,067,888 元
换手率
0.82%
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 | 4.68 | 4.68 | 4.74 | 4.65 | -0.21% | 25,977,700 | 122,067,888 | 0.82 |
| 2026-10-13 | 4.67 | 4.69 | 4.72 | 4.64 | +0.43% | 22,093,700 | 103,265,144 | 0.70 |
| 2026-10-12 | 4.72 | 4.67 | 4.78 | 4.65 | -1.06% | 29,325,100 | 137,920,320 | 0.93 |
| 2026-10-09 | 4.76 | 4.72 | 4.81 | 4.70 | -0.63% | 35,064,800 | 166,077,552 | 1.11 |
| 2026-10-08 | 4.67 | 4.75 | 4.77 | 4.66 | +1.93% | 39,496,200 | 187,225,280 | 1.25 |
| 2026-09-30 | 4.62 | 4.66 | 4.68 | 4.61 | +0.65% | 21,443,900 | 99,849,784 | 0.68 |
| 2026-09-29 | 4.55 | 4.63 | 4.66 | 4.54 | +1.31% | 25,447,700 | 117,585,992 | 0.80 |
| 2026-09-28 | 4.50 | 4.57 | 4.57 | 4.49 | +1.56% | 28,413,200 | 128,911,048 | 0.90 |
| 2026-09-24 | 4.50 | 4.50 | 4.54 | 4.48 | -0.22% | 14,181,300 | 63,911,928 | 0.45 |
| 2026-09-23 | 4.53 | 4.51 | 4.55 | 4.49 | -0.88% | 16,879,800 | 76,237,416 | 0.53 |
| 2026-09-22 | 4.56 | 4.55 | 4.57 | 4.51 | -0.22% | 17,990,100 | 81,801,208 | 0.57 |
| 2026-09-21 | 4.48 | 4.56 | 4.58 | 4.46 | +1.79% | 24,741,000 | 112,366,888 | 0.78 |
| 2026-09-18 | 4.53 | 4.48 | 4.58 | 4.48 | -1.54% | 23,135,200 | 104,711,984 | 0.73 |
| 2026-09-17 | 4.50 | 4.55 | 4.55 | 4.47 | +0.89% | 21,261,600 | 96,062,784 | 0.67 |
| 2026-09-16 | 4.53 | 4.51 | 4.55 | 4.45 | -0.44% | 26,244,800 | 118,252,328 | 0.83 |
| 2026-09-15 | 4.63 | 4.53 | 4.64 | 4.50 | -2.37% | 30,576,400 | 139,347,936 | 0.97 |
| 2026-09-14 | 4.55 | 4.64 | 4.65 | 4.55 | +1.31% | 42,407,200 | 196,064,320 | 1.34 |
| 2026-09-11 | 4.65 | 4.58 | 4.66 | 4.53 | -1.72% | 59,264,500 | 271,360,640 | 1.87 |
| 2026-09-10 | 4.66 | 4.66 | 4.72 | 4.60 | +0.43% | 66,014,800 | 308,725,664 | 2.09 |
| 2026-09-09 | 4.60 | 4.64 | 4.73 | 4.58 | +0.87% | 71,674,300 | 335,311,360 | 2.27 |
| 2026-09-08 | 4.55 | 4.60 | 4.71 | 4.54 | +1.10% | 41,103,800 | 190,142,192 | 1.30 |
| 2026-09-07 | 4.52 | 4.55 | 4.57 | 4.50 | +0.44% | 23,502,000 | 106,641,880 | 0.74 |
| 2026-09-04 | 4.53 | 4.53 | 4.57 | 4.50 | -0.22% | 25,526,600 | 115,824,240 | 0.81 |
| 2026-09-03 | 4.53 | 4.54 | 4.60 | 4.53 | +0.00% | 19,481,100 | 88,902,072 | 0.62 |
| 2026-09-02 | 4.58 | 4.54 | 4.58 | 4.51 | -1.09% | 16,802,800 | 76,437,704 | 0.53 |
| 2026-09-01 | 4.54 | 4.59 | 4.59 | 4.53 | +1.10% | 26,138,100 | 119,359,328 | 0.83 |
| 2026-08-31 | 4.53 | 4.54 | 4.55 | 4.50 | +0.22% | 19,213,900 | 87,035,448 | 0.61 |
| 2026-08-28 | 4.54 | 4.53 | 4.56 | 4.47 | -0.22% | 26,678,100 | 120,615,856 | 0.84 |
| 2026-08-27 | 4.58 | 4.54 | 4.59 | 4.50 | -0.87% | 28,835,200 | 130,638,216 | 0.91 |
| 2026-08-26 | 4.52 | 4.58 | 4.61 | 4.51 | +1.10% | 36,406,900 | 166,772,160 | 1.15 |
需要全历史数据与程序化访问？
查看 盐 田 港 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=sz000088 获取全部历史日线。