渝 开 发
sz000514 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）
4.28
涨跌幅
-1.61%
成交量
8,867,300 股
成交额
38,245,692 元
换手率
1.05%
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 | 4.37 | 4.28 | 4.40 | 4.26 | -1.61% | 8,867,300 | 38,245,692 | 1.05 |
| 2026-10-13 | 4.38 | 4.35 | 4.41 | 4.23 | -0.91% | 10,769,900 | 46,602,616 | 1.28 |
| 2026-10-12 | 4.50 | 4.39 | 4.56 | 4.36 | -2.88% | 13,897,000 | 61,423,744 | 1.65 |
| 2026-10-09 | 4.51 | 4.52 | 4.55 | 4.37 | +0.89% | 14,847,000 | 66,232,608 | 1.76 |
| 2026-10-08 | 4.51 | 4.48 | 4.59 | 4.45 | -2.61% | 24,224,500 | 109,590,376 | 2.87 |
| 2026-09-30 | 4.48 | 4.60 | 4.66 | 4.23 | +1.10% | 36,632,600 | 162,997,680 | 4.34 |
| 2026-09-29 | 4.36 | 4.55 | 4.56 | 4.33 | +4.84% | 17,494,500 | 78,556,256 | 2.07 |
| 2026-09-28 | 4.34 | 4.34 | 4.38 | 4.31 | -0.23% | 8,136,600 | 35,288,944 | 0.96 |
| 2026-09-24 | 4.37 | 4.35 | 4.45 | 4.30 | -1.14% | 11,151,100 | 48,611,040 | 1.32 |
| 2026-09-23 | 4.42 | 4.40 | 4.54 | 4.38 | -0.45% | 14,555,700 | 64,944,300 | 1.73 |
| 2026-09-22 | 4.39 | 4.42 | 4.45 | 4.30 | +0.45% | 16,523,000 | 72,387,440 | 1.96 |
| 2026-09-21 | 4.19 | 4.40 | 4.42 | 4.14 | +4.76% | 18,856,100 | 81,280,664 | 2.23 |
| 2026-09-18 | 4.18 | 4.20 | 4.25 | 4.12 | +0.48% | 12,489,100 | 52,224,484 | 1.48 |
| 2026-09-17 | 4.10 | 4.18 | 4.22 | 4.07 | +2.45% | 10,267,200 | 42,744,576 | 1.22 |
| 2026-09-16 | 4.02 | 4.08 | 4.11 | 4.00 | +0.99% | 7,261,300 | 29,564,614 | 0.86 |
| 2026-09-15 | 4.18 | 4.04 | 4.18 | 4.03 | -2.88% | 6,515,300 | 26,579,364 | 0.77 |
| 2026-09-14 | 4.16 | 4.16 | 4.21 | 4.12 | +0.00% | 6,412,100 | 26,714,906 | 0.76 |
| 2026-09-11 | 4.30 | 4.16 | 4.30 | 4.13 | -3.48% | 11,535,400 | 48,156,032 | 1.37 |
| 2026-09-10 | 4.32 | 4.31 | 4.36 | 4.27 | -0.69% | 8,795,400 | 37,935,608 | 1.04 |
| 2026-09-09 | 4.38 | 4.34 | 4.40 | 4.32 | -1.14% | 12,223,800 | 53,179,972 | 1.45 |
| 2026-09-08 | 4.30 | 4.39 | 4.42 | 4.30 | +2.33% | 14,090,500 | 61,693,656 | 1.67 |
| 2026-09-07 | 4.25 | 4.29 | 4.32 | 4.22 | +0.70% | 12,488,800 | 53,499,808 | 1.48 |
| 2026-09-04 | 4.17 | 4.26 | 4.35 | 4.16 | +2.40% | 22,566,000 | 97,074,136 | 2.67 |
| 2026-09-03 | 4.23 | 4.16 | 4.28 | 4.15 | -1.19% | 18,075,500 | 75,882,800 | 2.14 |
| 2026-09-02 | 4.19 | 4.21 | 4.29 | 4.10 | -0.47% | 24,777,800 | 103,525,376 | 2.94 |
| 2026-09-01 | 4.15 | 4.23 | 4.27 | 4.10 | -2.98% | 44,372,400 | 186,540,624 | 5.26 |
| 2026-08-31 | 4.59 | 4.36 | 4.59 | 4.17 | +4.56% | 59,665,300 | 261,051,120 | 7.07 |
| 2026-08-28 | 4.09 | 4.17 | 4.21 | 4.06 | +2.21% | 10,260,100 | 42,617,248 | 1.22 |
| 2026-08-27 | 4.10 | 4.08 | 4.12 | 4.05 | -0.24% | 7,305,400 | 29,797,502 | 0.87 |
| 2026-08-26 | 4.04 | 4.09 | 4.16 | 4.03 | +0.99% | 10,270,000 | 42,007,632 | 1.22 |
需要全历史数据与程序化访问？
查看 渝 开 发 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=sz000514 获取全部历史日线。