凤凰航运
sz000520 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）
3.94
涨跌幅
-1.25%
成交量
15,640,100 股
成交额
62,054,268 元
换手率
1.55%
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 | 3.97 | 3.94 | 4.02 | 3.93 | -1.25% | 15,640,100 | 62,054,268 | 1.55 |
| 2026-10-13 | 3.93 | 3.99 | 4.05 | 3.84 | +1.53% | 23,755,700 | 93,747,576 | 2.35 |
| 2026-10-12 | 4.09 | 3.93 | 4.12 | 3.93 | -3.91% | 18,473,200 | 73,592,624 | 1.83 |
| 2026-10-09 | 4.08 | 4.09 | 4.10 | 3.89 | +0.99% | 25,409,200 | 101,371,376 | 2.51 |
| 2026-10-08 | 4.01 | 4.05 | 4.23 | 4.01 | +1.25% | 28,465,600 | 117,114,872 | 2.81 |
| 2026-09-30 | 4.03 | 4.00 | 4.06 | 3.99 | -0.74% | 12,183,200 | 48,907,604 | 1.20 |
| 2026-09-29 | 4.05 | 4.03 | 4.10 | 4.01 | -0.49% | 14,094,100 | 57,064,996 | 1.39 |
| 2026-09-28 | 4.16 | 4.05 | 4.19 | 4.02 | -0.49% | 16,613,200 | 67,591,824 | 1.64 |
| 2026-09-24 | 4.03 | 4.07 | 4.11 | 4.01 | +1.24% | 17,015,800 | 69,213,328 | 1.68 |
| 2026-09-23 | 4.12 | 4.02 | 4.14 | 4.01 | -2.90% | 22,999,300 | 93,280,576 | 2.27 |
| 2026-09-22 | 4.28 | 4.14 | 4.30 | 4.12 | -3.72% | 30,111,100 | 125,332,464 | 2.98 |
| 2026-09-21 | 4.10 | 4.30 | 4.33 | 4.08 | +4.88% | 40,168,000 | 171,299,120 | 3.97 |
| 2026-09-18 | 4.16 | 4.10 | 4.17 | 4.07 | -0.97% | 22,741,200 | 93,456,576 | 2.25 |
| 2026-09-17 | 4.02 | 4.14 | 4.16 | 3.97 | +2.99% | 27,261,300 | 111,048,600 | 2.69 |
| 2026-09-16 | 4.02 | 4.02 | 4.07 | 3.96 | +0.00% | 30,923,700 | 124,212,256 | 3.06 |
| 2026-09-15 | 4.20 | 4.02 | 4.24 | 4.00 | -4.74% | 46,671,300 | 191,780,384 | 4.61 |
| 2026-09-14 | 4.26 | 4.22 | 4.56 | 4.21 | -0.24% | 54,329,600 | 235,479,984 | 5.37 |
| 2026-09-11 | 4.32 | 4.23 | 4.37 | 4.18 | -2.98% | 48,517,900 | 205,462,624 | 4.79 |
| 2026-09-10 | 4.52 | 4.36 | 4.56 | 4.34 | -3.75% | 63,273,400 | 279,202,176 | 6.25 |
| 2026-09-09 | 4.39 | 4.53 | 4.60 | 4.33 | +2.49% | 88,637,800 | 399,223,616 | 8.76 |
| 2026-09-08 | 4.39 | 4.42 | 4.43 | 4.32 | +0.45% | 43,839,800 | 192,272,128 | 4.33 |
| 2026-09-07 | 4.45 | 4.40 | 4.60 | 4.39 | -0.90% | 65,995,600 | 293,720,736 | 6.52 |
| 2026-09-04 | 4.37 | 4.44 | 4.53 | 4.30 | +0.23% | 112,374,400 | 499,118,176 | 11.10 |
| 2026-09-03 | 4.18 | 4.43 | 4.61 | 4.17 | +5.73% | 136,338,200 | 608,848,960 | 13.47 |
| 2026-09-02 | 4.50 | 4.19 | 4.65 | 4.18 | -0.95% | 87,547,000 | 381,587,136 | 8.65 |
| 2026-09-01 | 4.21 | 4.23 | 4.31 | 4.17 | +0.95% | 19,893,400 | 84,589,240 | 1.97 |
| 2026-08-31 | 4.25 | 4.19 | 4.27 | 4.17 | -1.41% | 18,928,200 | 79,556,856 | 1.87 |
| 2026-08-28 | 4.23 | 4.25 | 4.30 | 4.21 | +0.71% | 25,421,100 | 108,233,008 | 2.51 |
| 2026-08-27 | 4.13 | 4.22 | 4.22 | 4.13 | +0.96% | 24,861,500 | 104,238,512 | 2.46 |
| 2026-08-26 | 4.21 | 4.18 | 4.25 | 4.16 | -1.42% | 29,252,900 | 122,959,072 | 2.89 |
需要全历史数据与程序化访问？
查看 凤凰航运 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=sz000520 获取全部历史日线。