岭南控股
sz000524 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）
8.72
涨跌幅
-1.91%
成交量
9,516,300 股
成交额
84,256,808 元
换手率
1.42%
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 | 8.91 | 8.72 | 9.19 | 8.71 | -1.91% | 9,516,300 | 84,256,808 | 1.42 |
| 2026-10-13 | 8.70 | 8.89 | 8.98 | 8.54 | +1.83% | 9,048,300 | 79,447,416 | 1.35 |
| 2026-10-12 | 8.88 | 8.73 | 8.95 | 8.73 | -1.80% | 4,819,200 | 42,422,144 | 0.72 |
| 2026-10-09 | 8.85 | 8.89 | 8.90 | 8.59 | +0.45% | 6,662,100 | 58,317,328 | 0.99 |
| 2026-10-08 | 8.80 | 8.85 | 8.91 | 8.70 | +1.03% | 5,541,400 | 48,918,192 | 0.83 |
| 2026-09-30 | 8.78 | 8.76 | 8.81 | 8.68 | +0.11% | 4,111,000 | 35,951,040 | 0.61 |
| 2026-09-29 | 8.77 | 8.75 | 8.83 | 8.72 | -0.11% | 4,055,800 | 35,579,960 | 0.61 |
| 2026-09-28 | 8.95 | 8.76 | 8.95 | 8.74 | -1.90% | 4,945,600 | 43,530,336 | 0.74 |
| 2026-09-24 | 8.94 | 8.93 | 9.03 | 8.86 | -0.67% | 4,531,000 | 40,564,140 | 0.68 |
| 2026-09-23 | 9.01 | 8.99 | 9.16 | 8.95 | -0.55% | 6,790,000 | 61,400,940 | 1.01 |
| 2026-09-22 | 9.20 | 9.04 | 9.28 | 8.95 | -2.59% | 9,101,400 | 82,409,128 | 1.36 |
| 2026-09-21 | 9.00 | 9.28 | 9.29 | 8.94 | +3.11% | 7,733,900 | 70,881,080 | 1.15 |
| 2026-09-18 | 9.06 | 9.00 | 9.14 | 8.91 | -0.11% | 7,717,400 | 69,701,672 | 1.15 |
| 2026-09-17 | 8.86 | 9.01 | 9.05 | 8.76 | +2.27% | 8,820,600 | 78,892,728 | 1.32 |
| 2026-09-16 | 8.73 | 8.81 | 8.88 | 8.59 | +0.46% | 6,525,700 | 57,293,012 | 0.97 |
| 2026-09-15 | 9.07 | 8.77 | 9.19 | 8.75 | -3.41% | 9,053,900 | 80,343,912 | 1.35 |
| 2026-09-14 | 9.30 | 9.08 | 9.59 | 9.06 | -3.40% | 11,233,600 | 103,671,264 | 1.68 |
| 2026-09-11 | 9.70 | 9.40 | 9.80 | 9.29 | -4.18% | 12,289,100 | 115,978,304 | 1.83 |
| 2026-09-10 | 10.07 | 9.81 | 10.29 | 9.75 | -2.68% | 10,532,100 | 104,139,832 | 1.57 |
| 2026-09-09 | 10.18 | 10.08 | 10.25 | 9.93 | -1.75% | 10,513,500 | 105,727,480 | 1.57 |
| 2026-09-08 | 10.35 | 10.26 | 10.47 | 10.22 | -1.35% | 8,754,700 | 90,363,384 | 1.31 |
| 2026-09-07 | 10.19 | 10.40 | 10.46 | 10.15 | +2.06% | 10,122,100 | 104,986,048 | 1.51 |
| 2026-09-04 | 10.11 | 10.19 | 10.34 | 10.01 | +0.89% | 13,546,300 | 138,535,936 | 2.02 |
| 2026-09-03 | 10.58 | 10.10 | 10.76 | 9.99 | -4.17% | 25,208,500 | 260,771,520 | 3.76 |
| 2026-09-02 | 10.46 | 10.54 | 10.60 | 10.38 | +0.29% | 12,252,000 | 128,692,088 | 1.83 |
| 2026-09-01 | 10.23 | 10.51 | 10.56 | 10.22 | +2.14% | 12,917,900 | 135,293,728 | 1.93 |
| 2026-08-31 | 10.19 | 10.29 | 10.29 | 10.10 | +0.98% | 13,697,300 | 140,003,760 | 2.04 |
| 2026-08-28 | 9.89 | 10.19 | 10.33 | 9.85 | +2.93% | 17,295,600 | 175,719,472 | 2.58 |
| 2026-08-27 | 10.03 | 9.90 | 10.09 | 9.88 | -1.69% | 18,092,900 | 180,454,336 | 2.70 |
| 2026-08-26 | 10.00 | 10.07 | 10.29 | 9.93 | -1.27% | 19,059,600 | 192,432,080 | 2.84 |
需要全历史数据与程序化访问？
查看 岭南控股 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=sz000524 获取全部历史日线。