红太阳
sz000525 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）
4.42
涨跌幅
-3.28%
成交量
21,168,500 股
成交额
94,981,304 元
换手率
1.90%
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 | 4.57 | 4.42 | 4.61 | 4.39 | -3.28% | 21,168,500 | 94,981,304 | 1.90 |
| 2026-10-13 | 4.39 | 4.57 | 4.75 | 4.35 | +3.39% | 32,773,700 | 148,351,856 | 2.95 |
| 2026-10-12 | 4.58 | 4.42 | 4.70 | 4.41 | -4.12% | 21,452,400 | 96,859,496 | 1.93 |
| 2026-10-09 | 4.56 | 4.61 | 4.65 | 4.53 | +0.88% | 23,669,400 | 108,897,448 | 2.13 |
| 2026-10-08 | 4.49 | 4.57 | 4.63 | 4.47 | +2.93% | 23,621,300 | 107,620,200 | 2.12 |
| 2026-09-30 | 4.41 | 4.44 | 4.47 | 4.40 | +1.14% | 9,835,400 | 43,658,612 | 0.88 |
| 2026-09-29 | 4.36 | 4.39 | 4.43 | 4.36 | +0.00% | 10,112,400 | 44,512,352 | 0.91 |
| 2026-09-28 | 4.47 | 4.39 | 4.47 | 4.35 | -1.79% | 10,728,400 | 47,113,292 | 0.96 |
| 2026-09-24 | 4.52 | 4.47 | 4.56 | 4.46 | -1.54% | 12,224,600 | 55,044,152 | 1.10 |
| 2026-09-23 | 4.66 | 4.54 | 4.67 | 4.52 | -2.78% | 17,749,500 | 81,140,080 | 1.60 |
| 2026-09-22 | 4.68 | 4.67 | 4.77 | 4.63 | -1.06% | 22,404,500 | 105,251,616 | 2.02 |
| 2026-09-21 | 4.53 | 4.72 | 4.76 | 4.51 | +4.19% | 22,969,300 | 106,093,376 | 2.07 |
| 2026-09-18 | 4.55 | 4.53 | 4.58 | 4.51 | -0.44% | 15,261,700 | 69,253,720 | 1.37 |
| 2026-09-17 | 4.50 | 4.55 | 4.60 | 4.46 | +0.22% | 18,874,800 | 85,616,624 | 1.70 |
| 2026-09-16 | 4.48 | 4.54 | 4.59 | 4.46 | +1.11% | 17,138,000 | 77,744,920 | 1.54 |
| 2026-09-15 | 4.67 | 4.49 | 4.69 | 4.49 | -3.85% | 19,002,400 | 86,552,488 | 1.71 |
| 2026-09-14 | 4.68 | 4.67 | 4.73 | 4.58 | -0.85% | 19,859,900 | 92,324,696 | 1.79 |
| 2026-09-11 | 4.84 | 4.71 | 4.87 | 4.67 | -2.48% | 26,640,800 | 125,740,368 | 2.40 |
| 2026-09-10 | 5.00 | 4.83 | 5.10 | 4.83 | -4.55% | 31,100,400 | 152,305,280 | 2.80 |
| 2026-09-09 | 5.00 | 5.06 | 5.13 | 4.92 | +0.60% | 49,506,900 | 250,124,784 | 4.45 |
| 2026-09-08 | 4.74 | 5.03 | 5.05 | 4.74 | +5.45% | 53,289,100 | 263,935,376 | 4.79 |
| 2026-09-07 | 4.74 | 4.77 | 4.79 | 4.71 | +0.85% | 14,212,500 | 67,648,120 | 1.28 |
| 2026-09-04 | 4.72 | 4.73 | 4.81 | 4.69 | +0.21% | 16,463,900 | 78,375,264 | 1.48 |
| 2026-09-03 | 4.71 | 4.72 | 4.79 | 4.69 | +0.00% | 21,317,600 | 100,660,768 | 1.92 |
| 2026-09-02 | 4.87 | 4.72 | 4.88 | 4.70 | -3.28% | 34,642,500 | 164,686,240 | 3.12 |
| 2026-09-01 | 4.77 | 4.88 | 4.94 | 4.72 | +2.52% | 37,061,500 | 181,007,840 | 3.33 |
| 2026-08-31 | 4.86 | 4.76 | 4.88 | 4.72 | -1.65% | 36,168,900 | 172,331,440 | 3.25 |
| 2026-08-28 | 4.67 | 4.84 | 4.87 | 4.65 | +3.64% | 44,242,600 | 211,508,656 | 3.98 |
| 2026-08-27 | 4.52 | 4.67 | 4.73 | 4.45 | +4.47% | 42,939,200 | 199,453,424 | 3.86 |
| 2026-08-26 | 4.39 | 4.47 | 4.51 | 4.34 | +1.82% | 26,411,100 | 118,054,912 | 2.38 |
需要全历史数据与程序化访问？
查看 红太阳 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=sz000525 获取全部历史日线。