云鼎科技
sz000409 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）
9.02
涨跌幅
-0.33%
成交量
9,313,800 股
成交额
84,760,048 元
换手率
1.58%
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 | 9.06 | 9.02 | 9.32 | 8.95 | -0.33% | 9,313,800 | 84,760,048 | 1.58 |
| 2026-10-13 | 8.75 | 9.05 | 9.09 | 8.70 | +2.72% | 7,675,000 | 68,407,904 | 1.30 |
| 2026-10-12 | 8.75 | 8.81 | 8.83 | 8.68 | +0.69% | 4,179,100 | 36,666,392 | 0.71 |
| 2026-10-09 | 8.50 | 8.75 | 8.75 | 8.26 | +3.55% | 8,373,200 | 71,161,216 | 1.42 |
| 2026-10-08 | 8.59 | 8.45 | 8.67 | 8.41 | -1.86% | 5,186,300 | 44,027,780 | 0.88 |
| 2026-09-30 | 8.86 | 8.61 | 8.86 | 8.59 | -2.05% | 4,544,300 | 39,386,520 | 0.77 |
| 2026-09-29 | 8.66 | 8.79 | 8.84 | 8.64 | +0.69% | 3,263,300 | 28,734,892 | 0.55 |
| 2026-09-28 | 8.85 | 8.73 | 8.90 | 8.67 | -1.24% | 3,631,300 | 31,779,866 | 0.61 |
| 2026-09-24 | 8.91 | 8.84 | 8.96 | 8.83 | -1.34% | 2,664,900 | 23,657,882 | 0.45 |
| 2026-09-23 | 9.08 | 8.96 | 9.10 | 8.93 | -0.99% | 4,242,000 | 38,040,784 | 0.72 |
| 2026-09-22 | 9.04 | 9.05 | 9.22 | 9.00 | +0.22% | 5,754,100 | 52,241,984 | 0.97 |
| 2026-09-21 | 8.84 | 9.03 | 9.09 | 8.83 | +1.57% | 5,169,600 | 46,601,440 | 0.88 |
| 2026-09-18 | 8.80 | 8.89 | 8.97 | 8.79 | +1.60% | 6,326,700 | 56,290,324 | 1.07 |
| 2026-09-17 | 8.73 | 8.75 | 8.86 | 8.67 | -0.91% | 6,034,300 | 52,800,976 | 1.02 |
| 2026-09-16 | 9.03 | 8.83 | 9.10 | 8.72 | -3.50% | 12,398,000 | 109,723,568 | 2.10 |
| 2026-09-15 | 8.94 | 9.15 | 9.28 | 8.82 | +2.92% | 16,078,800 | 145,657,536 | 2.72 |
| 2026-09-14 | 8.86 | 8.89 | 8.96 | 8.81 | +0.45% | 2,658,200 | 23,642,684 | 0.45 |
| 2026-09-11 | 9.02 | 8.85 | 9.02 | 8.76 | -1.88% | 4,404,300 | 38,878,656 | 0.75 |
| 2026-09-10 | 9.02 | 9.02 | 9.05 | 8.92 | -0.55% | 3,071,400 | 27,640,432 | 0.52 |
| 2026-09-09 | 9.13 | 9.07 | 9.16 | 9.03 | -1.31% | 3,700,300 | 33,588,120 | 0.63 |
| 2026-09-08 | 9.10 | 9.19 | 9.23 | 9.05 | +0.99% | 4,788,100 | 43,905,056 | 0.81 |
| 2026-09-07 | 9.17 | 9.10 | 9.21 | 9.01 | -1.09% | 6,077,800 | 55,323,916 | 1.03 |
| 2026-09-04 | 9.13 | 9.20 | 9.32 | 9.10 | +1.66% | 8,377,900 | 77,399,512 | 1.42 |
| 2026-09-03 | 9.23 | 9.05 | 9.29 | 9.04 | -1.95% | 6,501,400 | 59,319,976 | 1.10 |
| 2026-09-02 | 9.30 | 9.23 | 9.51 | 9.20 | -1.70% | 12,052,200 | 112,200,464 | 2.04 |
| 2026-09-01 | 8.86 | 9.39 | 9.70 | 8.86 | +5.98% | 24,425,000 | 227,441,744 | 4.14 |
| 2026-08-31 | 8.72 | 8.86 | 8.87 | 8.70 | +0.91% | 4,225,200 | 37,171,164 | 0.72 |
| 2026-08-28 | 8.74 | 8.78 | 8.84 | 8.73 | -0.34% | 5,442,300 | 47,784,356 | 0.92 |
| 2026-08-27 | 8.76 | 8.81 | 8.82 | 8.71 | +0.34% | 3,222,500 | 28,287,022 | 0.55 |
| 2026-08-26 | 8.69 | 8.78 | 8.86 | 8.69 | +0.69% | 4,184,000 | 36,702,652 | 0.71 |
需要全历史数据与程序化访问？
查看 云鼎科技 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=sz000409 获取全部历史日线。