荣安地产

sz000517 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）

1.99

涨跌幅

+0.51%

成交量

30,036,800 股

成交额

59,479,500 元

换手率

1.21%

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	1.97	1.99	2.01	1.95	+0.51%	30,036,800	59,479,500	1.21
2026-10-13	1.99	1.98	2.01	1.91	-0.50%	42,185,800	82,722,896	1.69
2026-10-12	2.06	1.99	2.07	1.99	-3.40%	36,238,300	72,842,048	1.45
2026-10-09	2.01	2.06	2.07	1.97	+1.98%	41,234,700	83,045,840	1.65
2026-10-08	2.06	2.02	2.09	1.99	-2.42%	39,659,200	80,309,288	1.59
2026-09-30	2.10	2.07	2.11	1.96	+0.00%	58,105,100	118,298,088	2.33
2026-09-29	2.02	2.07	2.09	2.01	+2.99%	42,079,700	86,889,656	1.69
2026-09-28	2.00	2.01	2.03	1.98	+0.50%	33,235,400	66,681,728	1.33
2026-09-24	2.04	2.00	2.04	1.95	-0.50%	46,580,000	92,447,376	1.87
2026-09-23	2.04	2.01	2.10	2.00	-1.47%	45,171,500	92,751,280	1.81
2026-09-22	2.05	2.04	2.07	1.98	-0.97%	42,805,700	86,723,088	1.72
2026-09-21	2.02	2.06	2.08	1.98	+3.00%	49,757,600	101,255,208	2.00
2026-09-18	2.00	2.00	2.02	1.96	-0.50%	49,895,000	99,315,584	2.00
2026-09-17	2.00	2.01	2.04	1.97	+0.50%	37,213,600	74,501,320	1.49
2026-09-16	1.98	2.00	2.02	1.95	+0.50%	31,203,600	62,061,068	1.25
2026-09-15	2.03	1.99	2.04	1.98	-1.97%	29,117,600	58,217,928	1.17
2026-09-14	2.03	2.03	2.05	1.99	+0.00%	29,211,600	59,188,408	1.17
2026-09-11	2.12	2.03	2.13	2.00	-4.69%	27,996,700	57,014,840	1.12
2026-09-10	2.13	2.13	2.16	2.11	-0.47%	26,231,400	56,048,940	1.05
2026-09-09	2.20	2.14	2.20	2.13	-3.17%	24,595,100	52,864,704	0.99
2026-09-08	2.15	2.21	2.22	2.14	+2.31%	31,611,900	69,337,376	1.27
2026-09-07	2.18	2.16	2.20	2.12	-1.37%	32,477,700	70,143,232	1.30
2026-09-04	2.24	2.19	2.28	2.18	-2.23%	43,227,000	96,770,080	1.73
2026-09-03	2.27	2.24	2.29	2.20	-0.44%	33,043,900	73,758,280	1.33
2026-09-02	2.19	2.25	2.30	2.15	+1.81%	44,622,200	99,984,816	1.79
2026-09-01	2.19	2.21	2.25	2.18	+0.00%	36,835,600	81,392,368	1.48
2026-08-31	2.28	2.21	2.30	2.20	-0.90%	44,854,200	100,122,976	1.80
2026-08-28	2.28	2.23	2.30	2.20	-2.19%	44,458,400	99,823,872	1.78
2026-08-27	2.27	2.28	2.30	2.24	-0.44%	25,109,200	56,906,704	1.01
2026-08-26	2.30	2.29	2.32	2.25	-0.87%	29,759,300	68,060,480	1.19

需要全历史数据与程序化访问？查看荣安地产日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000517 获取全部历史日线。