武商集团
sz000501 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）
7.16
涨跌幅
-0.42%
成交量
5,583,400 股
成交额
40,020,124 元
换手率
0.73%
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 | 7.16 | 7.16 | 7.30 | 7.13 | -0.42% | 5,583,400 | 40,020,124 | 0.73 |
| 2026-10-13 | 7.11 | 7.19 | 7.23 | 7.02 | +0.56% | 6,429,300 | 45,924,776 | 0.84 |
| 2026-10-12 | 7.23 | 7.15 | 7.27 | 7.12 | -1.11% | 5,166,600 | 37,068,444 | 0.67 |
| 2026-10-09 | 7.09 | 7.23 | 7.25 | 7.04 | +2.12% | 8,176,500 | 58,497,152 | 1.06 |
| 2026-10-08 | 7.14 | 7.08 | 7.17 | 7.04 | -0.84% | 3,729,100 | 26,497,538 | 0.49 |
| 2026-09-30 | 7.06 | 7.14 | 7.16 | 7.01 | +1.13% | 4,617,900 | 32,774,222 | 0.60 |
| 2026-09-29 | 6.97 | 7.06 | 7.10 | 6.94 | +1.29% | 4,027,800 | 28,380,930 | 0.52 |
| 2026-09-28 | 7.10 | 6.97 | 7.12 | 6.92 | -1.69% | 5,735,200 | 40,064,572 | 0.75 |
| 2026-09-24 | 7.15 | 7.09 | 7.19 | 7.06 | -0.98% | 5,129,500 | 36,487,868 | 0.67 |
| 2026-09-23 | 7.20 | 7.16 | 7.24 | 7.14 | -0.97% | 4,957,000 | 35,552,548 | 0.65 |
| 2026-09-22 | 7.31 | 7.23 | 7.32 | 7.19 | -1.36% | 7,624,000 | 55,190,228 | 0.99 |
| 2026-09-21 | 7.13 | 7.33 | 7.33 | 7.10 | +2.81% | 8,707,800 | 63,109,124 | 1.13 |
| 2026-09-18 | 7.05 | 7.13 | 7.22 | 7.05 | +1.28% | 6,614,500 | 47,264,744 | 0.86 |
| 2026-09-17 | 7.07 | 7.04 | 7.13 | 7.01 | -0.71% | 6,756,500 | 47,641,544 | 0.88 |
| 2026-09-16 | 7.02 | 7.09 | 7.14 | 6.98 | +0.00% | 6,376,700 | 45,145,208 | 0.83 |
| 2026-09-15 | 7.40 | 7.09 | 7.40 | 7.08 | -4.19% | 11,558,600 | 82,848,144 | 1.50 |
| 2026-09-14 | 7.34 | 7.40 | 7.53 | 7.25 | +0.68% | 11,831,900 | 87,308,024 | 1.54 |
| 2026-09-11 | 7.46 | 7.35 | 7.62 | 7.29 | -2.52% | 14,358,200 | 106,104,904 | 1.87 |
| 2026-09-10 | 7.70 | 7.54 | 7.75 | 7.50 | -2.84% | 15,999,300 | 121,312,744 | 2.08 |
| 2026-09-09 | 7.69 | 7.76 | 7.78 | 7.56 | +0.52% | 16,826,400 | 129,442,448 | 2.19 |
| 2026-09-08 | 7.75 | 7.72 | 7.79 | 7.63 | -0.77% | 17,888,100 | 137,663,600 | 2.33 |
| 2026-09-07 | 7.54 | 7.78 | 7.80 | 7.53 | +3.05% | 26,869,500 | 206,941,936 | 3.50 |
| 2026-09-04 | 7.47 | 7.55 | 7.55 | 7.32 | +0.80% | 17,648,700 | 131,654,488 | 2.30 |
| 2026-09-03 | 7.40 | 7.49 | 7.79 | 7.38 | +1.49% | 22,627,100 | 170,460,784 | 2.95 |
| 2026-09-02 | 7.38 | 7.38 | 7.44 | 7.26 | -0.54% | 11,668,500 | 85,701,064 | 1.52 |
| 2026-09-01 | 7.19 | 7.42 | 7.44 | 7.17 | +3.78% | 16,086,200 | 118,421,904 | 2.09 |
| 2026-08-31 | 7.28 | 7.15 | 7.29 | 7.13 | -1.92% | 8,231,000 | 59,017,556 | 1.07 |
| 2026-08-28 | 7.25 | 7.29 | 7.31 | 7.12 | -0.14% | 9,593,300 | 69,353,864 | 1.25 |
| 2026-08-27 | 7.25 | 7.30 | 7.34 | 7.23 | +0.00% | 5,530,300 | 40,287,348 | 0.72 |
| 2026-08-26 | 7.25 | 7.30 | 7.35 | 7.23 | +0.41% | 8,483,500 | 62,004,620 | 1.10 |
需要全历史数据与程序化访问？
查看 武商集团 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=sz000501 获取全部历史日线。