国际实业
sz000159 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）
5.32
涨跌幅
-0.75%
成交量
8,413,700 股
成交额
45,373,136 元
换手率
1.75%
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 | 5.41 | 5.32 | 5.48 | 5.31 | -0.75% | 8,413,700 | 45,373,136 | 1.75 |
| 2026-10-13 | 5.26 | 5.36 | 5.41 | 5.17 | +1.13% | 9,362,400 | 49,693,804 | 1.95 |
| 2026-10-12 | 5.46 | 5.30 | 5.49 | 5.28 | -3.46% | 10,663,800 | 57,031,644 | 2.22 |
| 2026-10-09 | 5.44 | 5.49 | 5.49 | 5.31 | +0.92% | 9,830,200 | 53,039,108 | 2.05 |
| 2026-10-08 | 5.45 | 5.44 | 5.58 | 5.40 | -0.18% | 8,997,200 | 49,368,812 | 1.87 |
| 2026-09-30 | 5.50 | 5.45 | 5.54 | 5.39 | -0.91% | 6,679,400 | 36,454,004 | 1.39 |
| 2026-09-29 | 5.46 | 5.50 | 5.54 | 5.44 | +0.18% | 8,735,700 | 47,988,624 | 1.82 |
| 2026-09-28 | 5.46 | 5.49 | 5.54 | 5.38 | +0.55% | 10,357,200 | 56,509,468 | 2.15 |
| 2026-09-24 | 5.42 | 5.46 | 5.58 | 5.39 | +0.74% | 10,462,000 | 57,152,884 | 2.18 |
| 2026-09-23 | 5.50 | 5.42 | 5.53 | 5.42 | -1.63% | 7,198,800 | 39,258,356 | 1.50 |
| 2026-09-22 | 5.50 | 5.51 | 5.55 | 5.42 | -0.18% | 8,776,600 | 48,220,160 | 1.83 |
| 2026-09-21 | 5.39 | 5.52 | 5.53 | 5.39 | +1.66% | 8,081,100 | 44,363,664 | 1.68 |
| 2026-09-18 | 5.47 | 5.43 | 5.49 | 5.40 | +0.00% | 9,875,300 | 53,731,800 | 2.05 |
| 2026-09-17 | 5.41 | 5.43 | 5.46 | 5.33 | -0.55% | 7,135,400 | 38,570,088 | 1.48 |
| 2026-09-16 | 5.42 | 5.46 | 5.53 | 5.41 | +0.37% | 5,869,800 | 32,094,964 | 1.22 |
| 2026-09-15 | 5.66 | 5.44 | 5.68 | 5.43 | -3.89% | 8,863,500 | 48,827,888 | 1.84 |
| 2026-09-14 | 5.67 | 5.66 | 5.76 | 5.59 | -0.35% | 9,813,800 | 55,656,284 | 2.04 |
| 2026-09-11 | 5.80 | 5.68 | 5.88 | 5.59 | -2.24% | 9,722,000 | 55,327,760 | 2.02 |
| 2026-09-10 | 5.88 | 5.81 | 5.93 | 5.80 | -1.02% | 6,924,100 | 40,425,776 | 1.44 |
| 2026-09-09 | 5.85 | 5.87 | 5.89 | 5.77 | -0.17% | 8,397,700 | 48,993,200 | 1.75 |
| 2026-09-08 | 5.70 | 5.88 | 5.89 | 5.70 | +3.16% | 9,332,900 | 54,376,552 | 1.94 |
| 2026-09-07 | 5.75 | 5.70 | 5.75 | 5.65 | +0.00% | 5,807,700 | 33,073,390 | 1.21 |
| 2026-09-04 | 5.67 | 5.70 | 5.78 | 5.65 | +0.88% | 8,250,500 | 47,153,852 | 1.72 |
| 2026-09-03 | 5.83 | 5.65 | 5.88 | 5.63 | -3.09% | 12,622,400 | 72,251,160 | 2.63 |
| 2026-09-02 | 5.94 | 5.83 | 5.97 | 5.81 | -2.18% | 8,451,500 | 49,521,776 | 1.76 |
| 2026-09-01 | 6.03 | 5.96 | 6.07 | 5.91 | -0.33% | 9,700,900 | 58,089,264 | 2.02 |
| 2026-08-31 | 6.07 | 5.98 | 6.08 | 5.93 | -1.48% | 9,484,400 | 56,693,512 | 1.97 |
| 2026-08-28 | 6.06 | 6.07 | 6.10 | 6.03 | +0.33% | 8,729,700 | 52,912,296 | 1.82 |
| 2026-08-27 | 6.05 | 6.05 | 6.09 | 6.00 | -0.33% | 8,751,200 | 52,950,040 | 1.82 |
| 2026-08-26 | 6.00 | 6.07 | 6.12 | 5.91 | +1.17% | 12,434,400 | 74,690,720 | 2.59 |
需要全历史数据与程序化访问？
查看 国际实业 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=sz000159 获取全部历史日线。