红棉股份
sz000523 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）
3.36
涨跌幅
-5.35%
成交量
159,466,900 股
成交额
547,275,328 元
换手率
8.88%
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 | 3.56 | 3.36 | 3.59 | 3.35 | -5.35% | 159,466,900 | 547,275,328 | 8.88 |
| 2026-10-13 | 3.53 | 3.55 | 3.60 | 3.40 | +0.85% | 180,687,400 | 637,233,472 | 10.07 |
| 2026-10-12 | 3.66 | 3.52 | 3.75 | 3.49 | -3.56% | 219,074,700 | 786,908,352 | 12.21 |
| 2026-10-09 | 3.50 | 3.65 | 3.68 | 3.40 | +4.29% | 281,394,600 | 999,594,944 | 15.68 |
| 2026-10-08 | 3.43 | 3.50 | 3.63 | 3.43 | +6.06% | 290,921,400 | 1,033,652,224 | 16.21 |
| 2026-09-30 | 3.26 | 3.30 | 3.37 | 3.19 | +4.10% | 148,137,100 | 486,604,000 | 8.25 |
| 2026-09-29 | 3.16 | 3.17 | 3.20 | 3.14 | -0.31% | 83,211,600 | 263,671,280 | 4.64 |
| 2026-09-28 | 3.35 | 3.18 | 3.41 | 3.14 | -3.34% | 110,162,000 | 356,066,912 | 6.14 |
| 2026-09-24 | 3.44 | 3.29 | 3.45 | 3.26 | -3.80% | 104,345,500 | 345,763,392 | 5.81 |
| 2026-09-23 | 3.45 | 3.42 | 3.48 | 3.37 | -2.01% | 121,792,800 | 416,538,528 | 6.79 |
| 2026-09-22 | 3.49 | 3.49 | 3.58 | 3.40 | -1.13% | 153,626,500 | 533,222,016 | 8.56 |
| 2026-09-21 | 3.37 | 3.53 | 3.56 | 3.33 | +4.13% | 168,983,100 | 584,022,464 | 9.42 |
| 2026-09-18 | 3.26 | 3.39 | 3.44 | 3.26 | +0.59% | 197,367,500 | 662,702,272 | 11.00 |
| 2026-09-17 | 3.21 | 3.37 | 3.43 | 3.17 | +3.06% | 236,060,900 | 785,393,408 | 13.15 |
| 2026-09-16 | 3.19 | 3.27 | 3.34 | 3.14 | +0.62% | 219,707,100 | 712,586,560 | 12.24 |
| 2026-09-15 | 3.49 | 3.25 | 3.49 | 3.25 | -9.97% | 245,186,000 | 815,487,296 | 13.66 |
| 2026-09-14 | 3.79 | 3.61 | 3.82 | 3.61 | -9.98% | 302,561,200 | 1,105,937,024 | 16.86 |
| 2026-09-11 | 4.46 | 4.01 | 4.50 | 4.01 | -10.09% | 356,395,200 | 1,482,227,200 | 19.86 |
| 2026-09-10 | 4.80 | 4.46 | 4.80 | 4.30 | +2.29% | 555,018,800 | 2,540,839,424 | 30.92 |
| 2026-09-09 | 4.36 | 4.36 | 4.36 | 4.36 | +10.10% | 24,852,600 | 108,357,680 | 1.38 |
| 2026-09-08 | 3.96 | 3.96 | 3.96 | 3.96 | +10.00% | 125,472,200 | 496,869,952 | 6.99 |
| 2026-09-07 | 3.39 | 3.60 | 3.71 | 3.36 | +6.82% | 138,468,100 | 496,020,000 | 7.71 |
| 2026-09-04 | 3.31 | 3.37 | 3.41 | 3.21 | +1.20% | 61,881,400 | 206,978,912 | 3.45 |
| 2026-09-03 | 3.34 | 3.33 | 3.38 | 3.29 | -0.89% | 57,629,400 | 191,612,224 | 3.21 |
| 2026-09-02 | 3.47 | 3.36 | 3.48 | 3.34 | -2.89% | 64,290,600 | 217,301,344 | 3.58 |
| 2026-09-01 | 3.38 | 3.46 | 3.56 | 3.38 | +2.67% | 80,412,600 | 280,420,064 | 4.48 |
| 2026-08-31 | 3.50 | 3.37 | 3.52 | 3.36 | -4.80% | 91,691,500 | 312,454,944 | 5.11 |
| 2026-08-28 | 3.46 | 3.54 | 3.63 | 3.40 | +3.51% | 111,318,100 | 392,659,712 | 6.20 |
| 2026-08-27 | 3.24 | 3.42 | 3.45 | 3.24 | +4.27% | 123,239,400 | 413,910,432 | 6.87 |
| 2026-08-26 | 3.12 | 3.28 | 3.39 | 3.11 | +0.92% | 133,844,900 | 439,759,840 | 7.46 |
需要全历史数据与程序化访问？
查看 红棉股份 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=sz000523 获取全部历史日线。