京粮控股
sz000505 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）
6.23
涨跌幅
-2.66%
成交量
22,118,300 股
成交额
138,614,976 元
换手率
3.34%
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 | 6.46 | 6.23 | 6.46 | 6.18 | -2.66% | 22,118,300 | 138,614,976 | 3.34 |
| 2026-10-13 | 6.20 | 6.40 | 6.48 | 6.08 | +1.75% | 36,159,700 | 228,707,616 | 5.46 |
| 2026-10-12 | 6.61 | 6.29 | 6.86 | 6.26 | -6.12% | 47,093,000 | 304,465,504 | 7.11 |
| 2026-10-09 | 6.32 | 6.70 | 6.72 | 6.25 | +6.01% | 45,155,000 | 292,844,032 | 6.82 |
| 2026-10-08 | 6.28 | 6.32 | 6.58 | 6.28 | +0.64% | 29,434,000 | 188,404,128 | 4.45 |
| 2026-09-30 | 6.16 | 6.28 | 6.40 | 6.09 | +3.46% | 25,266,900 | 157,509,232 | 3.82 |
| 2026-09-29 | 6.10 | 6.07 | 6.16 | 6.03 | -0.98% | 15,286,700 | 93,140,488 | 2.31 |
| 2026-09-28 | 6.37 | 6.13 | 6.43 | 5.94 | -3.62% | 28,064,000 | 171,240,096 | 4.24 |
| 2026-09-24 | 6.63 | 6.36 | 6.64 | 6.31 | -3.64% | 22,898,800 | 147,075,536 | 3.46 |
| 2026-09-23 | 6.74 | 6.60 | 6.76 | 6.58 | -2.65% | 24,483,400 | 162,199,072 | 3.70 |
| 2026-09-22 | 6.90 | 6.78 | 6.90 | 6.62 | -1.45% | 31,226,100 | 210,535,632 | 4.72 |
| 2026-09-21 | 6.73 | 6.88 | 6.91 | 6.54 | +2.53% | 40,316,800 | 272,559,648 | 6.09 |
| 2026-09-18 | 6.45 | 6.71 | 6.79 | 6.42 | +1.21% | 47,702,600 | 316,209,312 | 7.21 |
| 2026-09-17 | 6.43 | 6.63 | 6.83 | 6.24 | +4.74% | 56,353,200 | 367,552,512 | 8.51 |
| 2026-09-16 | 6.33 | 6.33 | 6.44 | 6.17 | -0.47% | 30,390,900 | 192,591,712 | 4.59 |
| 2026-09-15 | 6.67 | 6.36 | 6.86 | 6.33 | -4.36% | 40,372,000 | 262,324,752 | 6.10 |
| 2026-09-14 | 6.93 | 6.65 | 7.05 | 6.54 | -5.41% | 52,103,800 | 348,356,064 | 7.87 |
| 2026-09-11 | 7.45 | 7.03 | 7.59 | 6.93 | -5.38% | 54,034,900 | 385,359,040 | 8.16 |
| 2026-09-10 | 7.70 | 7.43 | 7.82 | 7.37 | -6.42% | 68,951,000 | 519,601,024 | 10.42 |
| 2026-09-09 | 7.44 | 7.94 | 8.26 | 7.44 | +2.85% | 105,034,000 | 824,516,032 | 15.87 |
| 2026-09-08 | 7.38 | 7.72 | 7.91 | 7.38 | +5.03% | 91,237,300 | 700,958,592 | 13.78 |
| 2026-09-07 | 7.15 | 7.35 | 7.43 | 7.06 | +4.11% | 77,020,000 | 562,139,520 | 11.63 |
| 2026-09-04 | 6.65 | 7.06 | 7.26 | 6.52 | +4.90% | 91,424,000 | 637,629,824 | 13.81 |
| 2026-09-03 | 6.89 | 6.73 | 7.02 | 6.61 | -5.08% | 82,874,200 | 560,792,960 | 12.52 |
| 2026-09-02 | 8.51 | 7.09 | 8.51 | 6.98 | -8.40% | 122,648,800 | 921,721,088 | 18.53 |
| 2026-09-01 | 6.98 | 7.74 | 7.74 | 6.97 | +9.94% | 43,173,100 | 328,559,552 | 6.52 |
| 2026-08-31 | 7.35 | 7.04 | 7.44 | 6.96 | -4.09% | 85,803,900 | 615,915,136 | 12.96 |
| 2026-08-28 | 7.12 | 7.34 | 7.50 | 7.00 | +1.80% | 95,443,100 | 696,199,488 | 14.42 |
| 2026-08-27 | 7.02 | 7.21 | 7.33 | 6.95 | +2.71% | 88,329,500 | 635,054,720 | 13.34 |
| 2026-08-26 | 6.78 | 7.02 | 7.21 | 6.65 | +0.57% | 88,686,900 | 620,671,616 | 13.40 |
需要全历史数据与程序化访问？
查看 京粮控股 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=sz000505 获取全部历史日线。