渤海租赁
sz000415 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）
4.10
涨跌幅
-0.24%
成交量
63,437,600 股
成交额
262,717,344 元
换手率
1.18%
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 | 4.09 | 4.10 | 4.21 | 4.07 | -0.24% | 63,437,600 | 262,717,344 | 1.18 |
| 2026-10-13 | 4.12 | 4.11 | 4.18 | 4.04 | -1.44% | 83,658,600 | 344,738,944 | 1.55 |
| 2026-10-12 | 4.05 | 4.17 | 4.20 | 4.03 | +3.99% | 111,478,200 | 458,267,424 | 2.07 |
| 2026-10-09 | 3.98 | 4.01 | 4.03 | 3.95 | +0.75% | 65,909,800 | 263,254,640 | 1.22 |
| 2026-10-08 | 4.11 | 3.98 | 4.13 | 3.95 | -3.63% | 61,427,900 | 247,163,984 | 1.14 |
| 2026-09-30 | 4.07 | 4.13 | 4.16 | 4.06 | +1.47% | 38,451,200 | 158,341,936 | 0.71 |
| 2026-09-29 | 4.05 | 4.07 | 4.10 | 4.03 | +0.25% | 34,209,200 | 138,867,296 | 0.63 |
| 2026-09-28 | 4.09 | 4.06 | 4.10 | 3.97 | -1.22% | 57,608,100 | 232,146,464 | 1.07 |
| 2026-09-24 | 4.15 | 4.11 | 4.20 | 4.10 | -1.44% | 38,906,800 | 161,069,872 | 0.72 |
| 2026-09-23 | 4.18 | 4.17 | 4.21 | 4.15 | +0.00% | 39,879,500 | 166,610,464 | 0.74 |
| 2026-09-22 | 4.32 | 4.17 | 4.36 | 4.15 | -3.25% | 102,708,400 | 435,179,712 | 1.90 |
| 2026-09-21 | 4.43 | 4.31 | 4.45 | 4.28 | -2.49% | 87,081,100 | 377,480,960 | 1.61 |
| 2026-09-18 | 4.38 | 4.42 | 4.49 | 4.37 | +0.91% | 55,659,300 | 247,675,440 | 1.03 |
| 2026-09-17 | 4.46 | 4.38 | 4.47 | 4.35 | -2.01% | 76,342,600 | 336,258,464 | 1.42 |
| 2026-09-16 | 4.49 | 4.47 | 4.50 | 4.38 | -0.89% | 48,223,900 | 214,137,632 | 0.89 |
| 2026-09-15 | 4.50 | 4.51 | 4.55 | 4.47 | -0.22% | 31,757,600 | 143,292,000 | 0.59 |
| 2026-09-14 | 4.45 | 4.52 | 4.53 | 4.40 | +0.67% | 47,128,600 | 210,586,928 | 0.87 |
| 2026-09-11 | 4.58 | 4.49 | 4.62 | 4.40 | -2.81% | 72,669,400 | 324,955,840 | 1.35 |
| 2026-09-10 | 4.55 | 4.62 | 4.65 | 4.52 | +0.87% | 58,036,100 | 267,265,312 | 1.08 |
| 2026-09-09 | 4.57 | 4.58 | 4.62 | 4.48 | +0.44% | 67,887,400 | 310,738,016 | 1.26 |
| 2026-09-08 | 4.48 | 4.56 | 4.60 | 4.47 | +1.56% | 65,603,900 | 298,813,664 | 1.22 |
| 2026-09-07 | 4.54 | 4.49 | 4.58 | 4.45 | -1.54% | 68,168,800 | 306,254,848 | 1.26 |
| 2026-09-04 | 4.51 | 4.56 | 4.68 | 4.50 | +1.11% | 92,153,500 | 424,866,912 | 1.71 |
| 2026-09-03 | 4.43 | 4.51 | 4.52 | 4.42 | +1.81% | 53,506,900 | 240,323,344 | 0.99 |
| 2026-09-02 | 4.56 | 4.43 | 4.56 | 4.36 | -3.06% | 75,503,200 | 334,957,760 | 1.40 |
| 2026-09-01 | 4.42 | 4.57 | 4.64 | 4.41 | +2.93% | 94,049,700 | 428,320,192 | 1.74 |
| 2026-08-31 | 4.47 | 4.44 | 4.50 | 4.40 | -1.11% | 48,396,000 | 214,559,680 | 0.90 |
| 2026-08-28 | 4.47 | 4.49 | 4.53 | 4.42 | +0.22% | 45,830,500 | 205,627,840 | 0.85 |
| 2026-08-27 | 4.49 | 4.48 | 4.54 | 4.40 | -0.88% | 57,525,900 | 256,147,472 | 1.07 |
| 2026-08-26 | 4.47 | 4.52 | 4.55 | 4.44 | +1.35% | 46,912,500 | 211,336,496 | 0.87 |
需要全历史数据与程序化访问？
查看 渤海租赁 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=sz000415 获取全部历史日线。