合百集团
sz000417 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）
5.58
涨跌幅
-2.45%
成交量
18,310,200 股
成交额
102,967,576 元
换手率
2.35%
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 | 5.71 | 5.58 | 5.72 | 5.56 | -2.45% | 18,310,200 | 102,967,576 | 2.35 |
| 2026-10-13 | 5.54 | 5.72 | 5.76 | 5.44 | +2.14% | 24,179,700 | 135,803,040 | 3.10 |
| 2026-10-12 | 5.76 | 5.60 | 5.86 | 5.60 | -2.61% | 20,227,000 | 115,014,560 | 2.60 |
| 2026-10-09 | 5.58 | 5.75 | 5.78 | 5.48 | +3.05% | 29,129,100 | 163,944,784 | 3.74 |
| 2026-10-08 | 5.63 | 5.58 | 5.73 | 5.54 | -1.06% | 19,022,500 | 107,134,168 | 2.44 |
| 2026-09-30 | 5.70 | 5.64 | 5.71 | 5.59 | -0.35% | 17,343,700 | 97,842,272 | 2.23 |
| 2026-09-29 | 5.69 | 5.66 | 5.77 | 5.65 | -0.70% | 16,763,300 | 95,454,288 | 2.15 |
| 2026-09-28 | 5.82 | 5.70 | 5.89 | 5.63 | -2.56% | 21,595,400 | 123,551,480 | 2.77 |
| 2026-09-24 | 5.69 | 5.85 | 5.97 | 5.66 | +2.81% | 42,161,900 | 246,045,056 | 5.41 |
| 2026-09-23 | 5.76 | 5.69 | 5.76 | 5.64 | -1.39% | 21,326,800 | 121,105,456 | 2.74 |
| 2026-09-22 | 5.85 | 5.77 | 5.86 | 5.75 | -1.70% | 24,587,700 | 142,388,432 | 3.16 |
| 2026-09-21 | 5.72 | 5.87 | 5.89 | 5.67 | +2.98% | 27,483,000 | 159,236,384 | 3.53 |
| 2026-09-18 | 5.60 | 5.70 | 5.79 | 5.58 | +2.52% | 39,818,600 | 227,064,288 | 5.11 |
| 2026-09-17 | 5.57 | 5.56 | 5.62 | 5.52 | -0.18% | 20,310,700 | 113,099,144 | 2.61 |
| 2026-09-16 | 5.55 | 5.57 | 5.63 | 5.46 | -0.71% | 24,808,300 | 138,475,232 | 3.18 |
| 2026-09-15 | 5.80 | 5.61 | 5.82 | 5.51 | -4.43% | 50,466,700 | 282,254,912 | 6.48 |
| 2026-09-14 | 6.04 | 5.87 | 6.40 | 5.81 | -1.18% | 54,527,900 | 327,505,376 | 7.00 |
| 2026-09-11 | 6.31 | 5.94 | 6.51 | 5.92 | -7.04% | 61,372,200 | 374,341,472 | 7.88 |
| 2026-09-10 | 6.62 | 6.39 | 6.68 | 6.34 | -5.33% | 63,258,900 | 408,472,640 | 8.12 |
| 2026-09-09 | 6.59 | 6.75 | 6.97 | 6.38 | +1.05% | 82,835,800 | 550,126,144 | 10.63 |
| 2026-09-08 | 6.80 | 6.68 | 7.15 | 6.58 | -2.91% | 100,104,300 | 681,771,776 | 12.85 |
| 2026-09-07 | 6.21 | 6.88 | 6.89 | 6.18 | +9.21% | 105,407,900 | 694,776,064 | 13.53 |
| 2026-09-04 | 6.01 | 6.30 | 6.53 | 5.82 | +4.83% | 87,664,200 | 540,126,016 | 11.25 |
| 2026-09-03 | 5.90 | 6.01 | 6.16 | 5.84 | +2.21% | 54,888,600 | 330,237,888 | 7.05 |
| 2026-09-02 | 5.99 | 5.88 | 6.01 | 5.81 | -2.49% | 27,358,400 | 161,451,792 | 3.51 |
| 2026-09-01 | 5.76 | 6.03 | 6.11 | 5.75 | +4.51% | 39,259,400 | 234,437,552 | 5.04 |
| 2026-08-31 | 5.77 | 5.77 | 5.84 | 5.72 | -0.35% | 15,004,400 | 86,559,488 | 1.93 |
| 2026-08-28 | 5.74 | 5.79 | 5.82 | 5.69 | +1.05% | 19,024,600 | 109,695,616 | 2.44 |
| 2026-08-27 | 5.67 | 5.73 | 5.74 | 5.64 | +1.06% | 17,730,400 | 101,246,312 | 2.28 |
| 2026-08-26 | 5.61 | 5.67 | 5.71 | 5.61 | +0.00% | 14,823,900 | 84,034,496 | 1.90 |
需要全历史数据与程序化访问？
查看 合百集团 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=sz000417 获取全部历史日线。