招金黄金
sz000506 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）
15.70
涨跌幅
-2.73%
成交量
22,789,900 股
成交额
361,685,696 元
换手率
2.45%
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 | 15.90 | 15.70 | 16.13 | 15.63 | -2.73% | 22,789,900 | 361,685,696 | 2.45 |
| 2026-10-13 | 15.40 | 16.14 | 16.35 | 15.10 | +1.57% | 43,456,200 | 686,015,872 | 4.68 |
| 2026-10-12 | 17.06 | 15.89 | 17.20 | 15.81 | -6.86% | 53,497,900 | 873,828,864 | 5.76 |
| 2026-10-09 | 16.69 | 17.06 | 17.35 | 16.13 | +3.83% | 69,658,000 | 1,168,255,232 | 7.50 |
| 2026-10-08 | 16.37 | 16.43 | 16.78 | 16.22 | -1.68% | 25,595,900 | 422,034,368 | 2.76 |
| 2026-09-30 | 16.68 | 16.71 | 16.90 | 16.56 | +0.78% | 23,822,600 | 398,431,968 | 2.57 |
| 2026-09-29 | 16.06 | 16.58 | 16.73 | 16.06 | +1.22% | 32,167,700 | 526,487,552 | 3.46 |
| 2026-09-28 | 17.20 | 16.38 | 17.25 | 16.28 | -6.29% | 35,078,100 | 583,869,120 | 3.78 |
| 2026-09-24 | 17.75 | 17.48 | 17.79 | 17.45 | -3.43% | 33,845,800 | 595,161,088 | 3.64 |
| 2026-09-23 | 18.61 | 18.10 | 18.70 | 17.94 | -2.58% | 35,419,500 | 647,198,976 | 3.81 |
| 2026-09-22 | 18.59 | 18.58 | 19.00 | 18.48 | -0.59% | 35,567,100 | 666,997,696 | 3.83 |
| 2026-09-21 | 18.58 | 18.69 | 18.86 | 18.39 | +0.59% | 35,296,500 | 658,001,280 | 3.80 |
| 2026-09-18 | 18.89 | 18.58 | 19.00 | 18.00 | +0.49% | 58,552,700 | 1,078,656,128 | 6.30 |
| 2026-09-17 | 19.00 | 18.49 | 19.38 | 18.20 | -5.62% | 67,129,600 | 1,253,524,992 | 7.23 |
| 2026-09-16 | 19.01 | 19.59 | 19.79 | 18.84 | +3.98% | 56,043,600 | 1,088,308,864 | 6.03 |
| 2026-09-15 | 18.66 | 18.84 | 19.18 | 18.43 | +0.96% | 38,004,200 | 716,197,440 | 4.09 |
| 2026-09-14 | 18.47 | 18.66 | 19.23 | 18.47 | -0.85% | 30,787,100 | 579,729,920 | 3.31 |
| 2026-09-11 | 18.65 | 18.82 | 18.99 | 17.93 | -1.93% | 56,510,300 | 1,036,783,424 | 6.08 |
| 2026-09-10 | 19.05 | 19.19 | 19.32 | 18.76 | -0.47% | 46,611,400 | 887,236,992 | 5.02 |
| 2026-09-09 | 19.05 | 19.28 | 19.32 | 18.63 | -0.21% | 76,237,200 | 1,449,175,808 | 8.21 |
| 2026-09-08 | 20.28 | 19.32 | 20.29 | 19.21 | -2.57% | 59,615,000 | 1,169,381,120 | 6.42 |
| 2026-09-07 | 20.00 | 19.83 | 20.43 | 19.76 | -3.92% | 47,036,100 | 943,652,608 | 5.06 |
| 2026-09-04 | 20.99 | 20.64 | 21.50 | 20.50 | -1.67% | 60,197,100 | 1,259,930,496 | 6.48 |
| 2026-09-03 | 21.49 | 20.99 | 21.60 | 20.93 | -0.43% | 77,368,300 | 1,638,829,312 | 8.33 |
| 2026-09-02 | 19.41 | 21.08 | 21.20 | 18.93 | +5.03% | 100,400,800 | 2,015,724,032 | 10.81 |
| 2026-09-01 | 20.71 | 20.07 | 20.80 | 20.03 | -1.13% | 54,620,100 | 1,106,574,464 | 5.88 |
| 2026-08-31 | 19.68 | 20.30 | 20.42 | 19.29 | -5.27% | 97,907,300 | 1,939,504,128 | 10.54 |
| 2026-08-28 | 22.23 | 21.43 | 22.30 | 20.53 | -2.94% | 132,782,800 | 2,819,852,032 | 14.30 |
| 2026-08-27 | 20.20 | 22.08 | 22.23 | 20.01 | +9.25% | 167,917,800 | 3,651,833,600 | 18.08 |
| 2026-08-26 | 20.63 | 20.21 | 21.80 | 20.07 | -1.94% | 95,821,100 | 1,998,300,160 | 10.32 |
需要全历史数据与程序化访问？
查看 招金黄金 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=sz000506 获取全部历史日线。