沈阳机床
sz000410 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）
4.95
涨跌幅
-4.44%
成交量
20,839,400 股
成交额
105,106,232 元
换手率
1.06%
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 | 5.17 | 4.95 | 5.17 | 4.95 | -4.44% | 20,839,400 | 105,106,232 | 1.06 |
| 2026-10-13 | 5.11 | 5.18 | 5.18 | 4.98 | +0.97% | 21,362,800 | 108,705,560 | 1.08 |
| 2026-10-12 | 5.09 | 5.13 | 5.16 | 5.08 | +0.59% | 14,963,500 | 76,731,024 | 0.76 |
| 2026-10-09 | 5.05 | 5.10 | 5.10 | 4.93 | +0.99% | 16,442,700 | 82,281,128 | 0.83 |
| 2026-10-08 | 5.13 | 5.05 | 5.15 | 5.01 | -1.17% | 13,623,400 | 69,188,184 | 0.69 |
| 2026-09-30 | 5.16 | 5.11 | 5.18 | 5.09 | -0.58% | 14,191,400 | 72,712,784 | 0.72 |
| 2026-09-29 | 5.09 | 5.14 | 5.16 | 5.09 | +0.39% | 12,249,500 | 62,954,388 | 0.62 |
| 2026-09-28 | 5.24 | 5.12 | 5.25 | 5.07 | -2.10% | 17,036,300 | 87,435,552 | 0.86 |
| 2026-09-24 | 5.26 | 5.23 | 5.31 | 5.22 | -0.76% | 20,509,100 | 107,994,784 | 1.04 |
| 2026-09-23 | 5.33 | 5.27 | 5.34 | 5.26 | -1.31% | 18,668,300 | 98,595,088 | 0.95 |
| 2026-09-22 | 5.44 | 5.34 | 5.47 | 5.31 | -1.84% | 36,955,800 | 198,645,824 | 1.88 |
| 2026-09-21 | 5.30 | 5.44 | 5.50 | 5.20 | -2.33% | 84,518,800 | 457,386,368 | 4.29 |
| 2026-09-18 | 5.05 | 5.57 | 5.57 | 5.02 | +10.08% | 67,925,600 | 366,852,640 | 3.45 |
| 2026-09-17 | 4.95 | 5.06 | 5.09 | 4.90 | +2.43% | 19,338,300 | 96,818,328 | 0.98 |
| 2026-09-16 | 4.89 | 4.94 | 4.95 | 4.85 | +1.23% | 10,144,300 | 49,821,512 | 0.51 |
| 2026-09-15 | 5.03 | 4.88 | 5.03 | 4.86 | -2.98% | 16,917,100 | 83,455,328 | 0.86 |
| 2026-09-14 | 5.01 | 5.03 | 5.07 | 5.00 | -0.40% | 9,118,500 | 45,888,944 | 0.46 |
| 2026-09-11 | 5.11 | 5.05 | 5.12 | 4.98 | -1.56% | 15,043,700 | 75,602,576 | 0.76 |
| 2026-09-10 | 5.20 | 5.13 | 5.22 | 5.12 | -1.54% | 14,405,200 | 74,297,040 | 0.73 |
| 2026-09-09 | 5.30 | 5.21 | 5.31 | 5.21 | -1.70% | 13,685,300 | 71,641,248 | 0.69 |
| 2026-09-08 | 5.33 | 5.30 | 5.33 | 5.27 | -0.56% | 16,380,600 | 86,714,248 | 0.83 |
| 2026-09-07 | 5.32 | 5.33 | 5.38 | 5.28 | +0.19% | 15,040,600 | 80,301,496 | 0.76 |
| 2026-09-04 | 5.41 | 5.32 | 5.42 | 5.28 | -1.66% | 21,877,900 | 116,890,624 | 1.11 |
| 2026-09-03 | 5.31 | 5.41 | 5.42 | 5.31 | +1.88% | 24,967,600 | 134,126,128 | 1.27 |
| 2026-09-02 | 5.22 | 5.31 | 5.34 | 5.17 | +0.95% | 19,955,200 | 105,198,536 | 1.01 |
| 2026-09-01 | 5.21 | 5.26 | 5.28 | 5.20 | +0.77% | 17,463,900 | 91,613,944 | 0.89 |
| 2026-08-31 | 5.15 | 5.22 | 5.22 | 5.07 | +0.38% | 17,630,700 | 91,000,136 | 0.89 |
| 2026-08-28 | 5.16 | 5.20 | 5.21 | 5.14 | +0.78% | 13,799,900 | 71,501,624 | 0.70 |
| 2026-08-27 | 5.17 | 5.16 | 5.18 | 5.10 | +0.00% | 16,843,900 | 86,496,968 | 0.85 |
| 2026-08-26 | 5.12 | 5.16 | 5.25 | 5.11 | +0.58% | 15,680,500 | 81,318,632 | 0.80 |
需要全历史数据与程序化访问？
查看 沈阳机床 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=sz000410 获取全部历史日线。