四环生物
sz000518 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）
3.46
涨跌幅
-3.08%
成交量
17,063,500 股
成交额
59,814,424 元
换手率
1.66%
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 | 3.53 | 3.46 | 3.56 | 3.46 | -3.08% | 17,063,500 | 59,814,424 | 1.66 |
| 2026-10-13 | 3.40 | 3.57 | 3.62 | 3.35 | +5.00% | 31,319,200 | 110,188,536 | 3.04 |
| 2026-10-12 | 3.59 | 3.40 | 3.63 | 3.38 | -5.56% | 27,962,200 | 97,411,168 | 2.72 |
| 2026-10-09 | 3.62 | 3.60 | 3.62 | 3.50 | -1.10% | 21,525,900 | 76,562,776 | 2.09 |
| 2026-10-08 | 3.65 | 3.64 | 3.74 | 3.63 | +1.39% | 28,858,300 | 106,209,816 | 2.80 |
| 2026-09-30 | 3.63 | 3.59 | 3.63 | 3.56 | +0.00% | 11,656,600 | 41,733,696 | 1.13 |
| 2026-09-29 | 3.69 | 3.59 | 3.69 | 3.59 | -3.49% | 22,889,200 | 82,584,088 | 2.22 |
| 2026-09-28 | 3.66 | 3.72 | 3.89 | 3.66 | +1.36% | 25,957,100 | 97,514,352 | 2.52 |
| 2026-09-24 | 3.74 | 3.67 | 3.76 | 3.65 | -0.27% | 16,788,400 | 61,918,748 | 1.63 |
| 2026-09-23 | 3.78 | 3.68 | 3.79 | 3.67 | -2.65% | 25,361,800 | 93,996,392 | 2.46 |
| 2026-09-22 | 3.86 | 3.78 | 3.87 | 3.77 | -2.33% | 26,976,100 | 102,788,608 | 2.62 |
| 2026-09-21 | 3.81 | 3.87 | 3.88 | 3.77 | +1.31% | 32,216,500 | 123,455,232 | 3.13 |
| 2026-09-18 | 3.80 | 3.82 | 3.84 | 3.74 | +0.26% | 24,655,300 | 93,543,088 | 2.39 |
| 2026-09-17 | 3.78 | 3.81 | 3.83 | 3.75 | +0.53% | 17,681,400 | 67,171,408 | 1.72 |
| 2026-09-16 | 3.77 | 3.79 | 3.80 | 3.73 | +0.00% | 15,522,300 | 58,356,196 | 1.51 |
| 2026-09-15 | 3.89 | 3.79 | 3.90 | 3.76 | -2.57% | 27,928,100 | 106,104,536 | 2.71 |
| 2026-09-14 | 3.70 | 3.89 | 3.98 | 3.69 | +5.14% | 45,659,200 | 176,808,400 | 4.43 |
| 2026-09-11 | 3.80 | 3.70 | 3.80 | 3.68 | -2.37% | 23,413,100 | 86,954,856 | 2.27 |
| 2026-09-10 | 3.88 | 3.79 | 3.88 | 3.77 | -1.81% | 18,750,800 | 71,421,944 | 1.82 |
| 2026-09-09 | 3.94 | 3.86 | 3.96 | 3.86 | -2.53% | 27,830,700 | 108,493,752 | 2.70 |
| 2026-09-08 | 3.87 | 3.96 | 3.98 | 3.82 | +3.39% | 44,866,700 | 175,557,712 | 4.36 |
| 2026-09-07 | 3.90 | 3.83 | 3.99 | 3.81 | -1.79% | 48,495,000 | 187,888,784 | 4.71 |
| 2026-09-04 | 4.04 | 3.90 | 4.04 | 3.88 | -2.99% | 60,279,400 | 237,538,608 | 5.86 |
| 2026-09-03 | 3.99 | 4.02 | 4.04 | 3.89 | +2.03% | 49,000,700 | 194,813,840 | 4.76 |
| 2026-09-02 | 3.96 | 3.94 | 3.99 | 3.88 | -1.01% | 32,839,300 | 129,124,592 | 3.19 |
| 2026-09-01 | 3.94 | 3.98 | 4.02 | 3.92 | +1.53% | 47,349,600 | 188,380,064 | 4.60 |
| 2026-08-31 | 3.86 | 3.92 | 3.98 | 3.86 | +1.03% | 42,729,200 | 168,311,632 | 4.15 |
| 2026-08-28 | 3.93 | 3.88 | 3.98 | 3.86 | -1.77% | 35,369,500 | 138,876,928 | 3.44 |
| 2026-08-27 | 3.86 | 3.95 | 3.96 | 3.79 | +1.28% | 49,060,900 | 189,292,704 | 4.77 |
| 2026-08-26 | 3.82 | 3.90 | 3.94 | 3.78 | +1.56% | 54,637,800 | 211,050,768 | 5.31 |
需要全历史数据与程序化访问？
查看 四环生物 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=sz000518 获取全部历史日线。