中兵红箭

sz000519 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）

14.12

涨跌幅

-0.98%

成交量

22,973,300 股

成交额

324,366,688 元

换手率

1.65%

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	14.15	14.12	14.28	13.96	-0.98%	22,973,300	324,366,688	1.65
2026-10-13	13.63	14.26	14.33	13.56	+3.11%	38,776,300	543,343,168	2.78
2026-10-12	14.09	13.83	14.22	13.81	-2.33%	22,738,800	317,438,816	1.63
2026-10-09	14.05	14.16	14.19	13.70	+0.21%	31,411,700	437,650,176	2.26
2026-10-08	14.30	14.13	14.58	14.00	-1.19%	30,279,800	432,776,736	2.17
2026-09-30	14.50	14.30	14.54	14.24	-0.69%	24,324,400	349,584,768	1.75
2026-09-29	14.41	14.40	14.48	14.26	-0.41%	19,478,900	280,111,232	1.40
2026-09-28	14.78	14.46	14.79	14.33	-2.23%	28,808,500	418,039,776	2.07
2026-09-24	14.94	14.79	15.06	14.70	-1.47%	33,339,900	495,090,784	2.39
2026-09-23	15.25	15.01	15.40	14.98	-2.02%	41,699,000	630,439,296	2.99
2026-09-22	15.63	15.32	15.75	15.30	-2.30%	47,072,300	727,864,320	3.38
2026-09-21	15.44	15.68	15.80	15.40	+1.88%	54,705,400	852,636,928	3.93
2026-09-18	15.31	15.39	15.47	15.15	+1.58%	42,149,000	644,990,208	3.03
2026-09-17	15.40	15.15	15.51	15.04	-1.81%	46,870,500	713,370,816	3.37
2026-09-16	15.31	15.43	15.59	15.17	+0.52%	51,861,600	801,157,312	3.72
2026-09-15	15.88	15.35	15.89	15.31	-2.85%	66,788,600	1,034,981,824	4.80
2026-09-14	16.21	15.80	16.48	15.31	-2.53%	87,802,200	1,393,626,624	6.31
2026-09-11	15.99	16.21	16.88	15.83	+0.43%	103,329,700	1,690,287,488	7.42
2026-09-10	16.29	16.14	16.95	16.12	-2.95%	95,332,700	1,575,935,488	6.85
2026-09-09	15.79	16.63	17.00	15.69	+3.55%	112,796,500	1,849,440,384	8.10
2026-09-08	15.50	16.06	16.44	15.29	+2.36%	93,542,600	1,474,446,464	6.72
2026-09-07	15.70	15.69	15.83	15.34	-0.70%	81,112,600	1,258,047,872	5.82
2026-09-04	15.31	15.80	15.94	15.24	+3.27%	108,001,800	1,687,889,280	7.76
2026-09-03	15.25	15.30	15.79	14.85	-2.05%	102,609,900	1,560,506,624	7.37
2026-09-02	14.50	15.62	15.66	14.45	+6.69%	136,046,300	2,090,407,424	9.77
2026-09-01	14.42	14.64	14.75	14.32	+1.67%	41,076,200	598,540,992	2.95
2026-08-31	14.32	14.40	14.42	14.16	-0.21%	23,972,300	342,589,376	1.72
2026-08-28	14.35	14.43	14.54	14.28	+0.42%	23,247,700	335,759,168	1.67
2026-08-27	14.04	14.37	14.37	13.98	+2.06%	29,942,400	426,741,344	2.15
2026-08-26	14.08	14.08	14.20	13.96	-0.07%	22,745,300	320,248,736	1.63

需要全历史数据与程序化访问？查看中兵红箭日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000519 获取全部历史日线。