珠海港
sz000507 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）
4.97
涨跌幅
+0.20%
成交量
9,269,000 股
成交额
46,151,928 元
换手率
1.03%
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 | 4.95 | 4.97 | 5.01 | 4.95 | +0.20% | 9,269,000 | 46,151,928 | 1.03 |
| 2026-10-13 | 4.93 | 4.96 | 4.98 | 4.88 | +0.61% | 8,584,000 | 42,348,388 | 0.95 |
| 2026-10-12 | 4.94 | 4.93 | 4.98 | 4.92 | -0.40% | 6,456,800 | 31,924,992 | 0.72 |
| 2026-10-09 | 4.96 | 4.95 | 4.98 | 4.90 | -0.20% | 8,077,100 | 39,898,920 | 0.90 |
| 2026-10-08 | 4.92 | 4.96 | 4.98 | 4.91 | +0.40% | 6,579,900 | 32,626,954 | 0.73 |
| 2026-09-30 | 4.93 | 4.94 | 4.96 | 4.90 | +0.20% | 5,545,500 | 27,374,690 | 0.61 |
| 2026-09-29 | 4.90 | 4.93 | 4.95 | 4.90 | +0.61% | 3,536,100 | 17,445,762 | 0.39 |
| 2026-09-28 | 4.93 | 4.90 | 4.94 | 4.88 | -0.61% | 6,209,200 | 30,496,388 | 0.69 |
| 2026-09-24 | 4.93 | 4.93 | 4.97 | 4.92 | -0.40% | 5,391,700 | 26,624,854 | 0.60 |
| 2026-09-23 | 5.00 | 4.95 | 5.04 | 4.95 | -1.20% | 8,713,400 | 43,425,528 | 0.97 |
| 2026-09-22 | 5.07 | 5.01 | 5.07 | 5.00 | -0.99% | 10,108,100 | 50,768,868 | 1.12 |
| 2026-09-21 | 5.04 | 5.06 | 5.07 | 5.00 | +0.60% | 7,939,300 | 40,027,440 | 0.88 |
| 2026-09-18 | 5.05 | 5.03 | 5.09 | 5.01 | -0.20% | 8,001,900 | 40,395,504 | 0.89 |
| 2026-09-17 | 5.03 | 5.04 | 5.05 | 4.96 | -0.20% | 10,399,700 | 51,972,200 | 1.15 |
| 2026-09-16 | 5.06 | 5.05 | 5.08 | 5.02 | -0.20% | 7,894,000 | 39,861,968 | 0.87 |
| 2026-09-15 | 5.09 | 5.06 | 5.12 | 5.02 | -0.78% | 10,357,800 | 52,503,180 | 1.15 |
| 2026-09-14 | 5.11 | 5.10 | 5.18 | 5.08 | -0.20% | 9,079,000 | 46,526,472 | 1.01 |
| 2026-09-11 | 5.14 | 5.11 | 5.18 | 5.08 | -1.35% | 12,349,300 | 63,111,228 | 1.37 |
| 2026-09-10 | 5.16 | 5.18 | 5.22 | 5.12 | +0.39% | 13,793,800 | 71,478,064 | 1.53 |
| 2026-09-09 | 5.10 | 5.16 | 5.20 | 5.06 | +1.57% | 20,525,100 | 105,699,632 | 2.27 |
| 2026-09-08 | 5.04 | 5.08 | 5.10 | 5.03 | +0.79% | 9,085,900 | 46,089,192 | 1.01 |
| 2026-09-07 | 5.06 | 5.04 | 5.08 | 5.02 | -0.59% | 7,459,700 | 37,595,504 | 0.83 |
| 2026-09-04 | 5.08 | 5.07 | 5.11 | 5.04 | +0.20% | 8,948,400 | 45,427,476 | 0.99 |
| 2026-09-03 | 5.06 | 5.06 | 5.12 | 5.05 | +0.00% | 6,696,700 | 34,036,152 | 0.74 |
| 2026-09-02 | 5.08 | 5.06 | 5.10 | 5.03 | -0.59% | 9,150,400 | 46,216,844 | 1.01 |
| 2026-09-01 | 5.10 | 5.09 | 5.14 | 5.07 | +0.00% | 11,358,600 | 58,006,160 | 1.26 |
| 2026-08-31 | 5.07 | 5.09 | 5.11 | 5.06 | -0.20% | 7,305,500 | 37,136,304 | 0.81 |
| 2026-08-28 | 5.03 | 5.10 | 5.12 | 5.02 | +1.39% | 13,520,900 | 68,653,936 | 1.50 |
| 2026-08-27 | 5.02 | 5.03 | 5.05 | 4.99 | -0.20% | 7,448,300 | 37,391,952 | 0.83 |
| 2026-08-26 | 5.00 | 5.04 | 5.05 | 4.99 | +0.80% | 9,167,000 | 46,193,268 | 1.02 |
需要全历史数据与程序化访问？
查看 珠海港 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=sz000507 获取全部历史日线。