胜利股份
sz000407 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）
4.24
涨跌幅
+0.71%
成交量
15,562,800 股
成交额
66,235,424 元
换手率
1.78%
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 | 4.21 | 4.24 | 4.31 | 4.19 | +0.71% | 15,562,800 | 66,235,424 | 1.78 |
| 2026-10-13 | 4.14 | 4.21 | 4.22 | 4.10 | +0.96% | 11,556,000 | 48,170,320 | 1.32 |
| 2026-10-12 | 4.30 | 4.17 | 4.30 | 4.17 | -3.02% | 13,496,800 | 56,793,768 | 1.54 |
| 2026-10-09 | 4.31 | 4.30 | 4.32 | 4.21 | -0.23% | 15,891,500 | 67,642,584 | 1.81 |
| 2026-10-08 | 4.25 | 4.31 | 4.35 | 4.25 | +1.41% | 17,573,800 | 75,698,936 | 2.01 |
| 2026-09-30 | 4.22 | 4.25 | 4.25 | 4.19 | +1.19% | 11,152,000 | 47,183,980 | 1.27 |
| 2026-09-29 | 4.14 | 4.20 | 4.22 | 4.14 | +0.72% | 11,135,000 | 46,752,280 | 1.27 |
| 2026-09-28 | 4.13 | 4.17 | 4.19 | 4.12 | +0.00% | 12,864,000 | 53,380,132 | 1.47 |
| 2026-09-24 | 4.12 | 4.17 | 4.26 | 4.10 | +1.71% | 15,538,600 | 64,900,372 | 1.77 |
| 2026-09-23 | 4.19 | 4.10 | 4.19 | 4.09 | -2.15% | 11,709,000 | 48,342,588 | 1.34 |
| 2026-09-22 | 4.22 | 4.19 | 4.24 | 4.18 | -0.71% | 12,636,100 | 53,090,748 | 1.44 |
| 2026-09-21 | 4.20 | 4.22 | 4.25 | 4.18 | +0.24% | 13,719,500 | 57,971,112 | 1.57 |
| 2026-09-18 | 4.20 | 4.21 | 4.23 | 4.15 | +1.20% | 12,692,900 | 53,289,940 | 1.45 |
| 2026-09-17 | 4.21 | 4.16 | 4.21 | 4.09 | -1.42% | 15,174,300 | 62,851,108 | 1.73 |
| 2026-09-16 | 4.24 | 4.22 | 4.28 | 4.19 | +0.00% | 11,790,200 | 49,838,332 | 1.35 |
| 2026-09-15 | 4.27 | 4.22 | 4.32 | 4.20 | -1.86% | 13,896,600 | 58,880,808 | 1.59 |
| 2026-09-14 | 4.32 | 4.30 | 4.37 | 4.24 | +0.00% | 11,884,400 | 51,169,960 | 1.36 |
| 2026-09-11 | 4.36 | 4.30 | 4.41 | 4.26 | -1.83% | 18,292,500 | 78,793,648 | 2.09 |
| 2026-09-10 | 4.40 | 4.38 | 4.46 | 4.36 | +0.00% | 24,962,600 | 109,956,960 | 2.85 |
| 2026-09-09 | 4.35 | 4.38 | 4.42 | 4.33 | +0.46% | 18,144,500 | 79,334,664 | 2.07 |
| 2026-09-08 | 4.22 | 4.36 | 4.36 | 4.20 | +3.56% | 22,531,100 | 96,933,784 | 2.57 |
| 2026-09-07 | 4.22 | 4.21 | 4.25 | 4.20 | -0.71% | 9,330,500 | 39,400,648 | 1.07 |
| 2026-09-04 | 4.19 | 4.24 | 4.28 | 4.19 | +0.71% | 14,022,300 | 59,551,460 | 1.60 |
| 2026-09-03 | 4.29 | 4.21 | 4.30 | 4.20 | -2.55% | 18,396,600 | 78,044,128 | 2.10 |
| 2026-09-02 | 4.34 | 4.32 | 4.39 | 4.26 | +0.23% | 20,522,100 | 88,486,376 | 2.34 |
| 2026-09-01 | 4.25 | 4.31 | 4.32 | 4.24 | +1.17% | 15,626,400 | 67,079,420 | 1.78 |
| 2026-08-31 | 4.25 | 4.26 | 4.29 | 4.19 | +0.95% | 16,776,100 | 71,273,072 | 1.92 |
| 2026-08-28 | 4.17 | 4.22 | 4.22 | 4.14 | +1.20% | 13,961,000 | 58,528,972 | 1.59 |
| 2026-08-27 | 4.14 | 4.17 | 4.18 | 4.11 | +0.48% | 12,665,600 | 52,553,680 | 1.45 |
| 2026-08-26 | 4.15 | 4.15 | 4.17 | 4.12 | +0.24% | 14,913,200 | 61,893,312 | 1.70 |
需要全历史数据与程序化访问？
查看 胜利股份 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=sz000407 获取全部历史日线。