柳 工
sz000528 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）
7.84
涨跌幅
+0.26%
成交量
25,477,900 股
成交额
200,724,000 元
换手率
1.25%
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 | 7.80 | 7.84 | 7.94 | 7.80 | +0.26% | 25,477,900 | 200,724,000 | 1.25 |
| 2026-10-13 | 7.64 | 7.82 | 7.86 | 7.64 | +1.82% | 44,163,200 | 343,895,360 | 2.17 |
| 2026-10-12 | 7.58 | 7.68 | 7.72 | 7.58 | +1.32% | 26,534,700 | 203,615,552 | 1.30 |
| 2026-10-09 | 7.55 | 7.58 | 7.61 | 7.52 | +0.66% | 17,001,700 | 128,621,448 | 0.83 |
| 2026-10-08 | 7.51 | 7.53 | 7.58 | 7.50 | +0.13% | 15,092,600 | 113,783,448 | 0.74 |
| 2026-09-30 | 7.37 | 7.52 | 7.55 | 7.36 | +2.17% | 21,592,900 | 161,357,648 | 1.06 |
| 2026-09-29 | 7.42 | 7.36 | 7.46 | 7.35 | -0.94% | 22,223,200 | 163,846,144 | 1.09 |
| 2026-09-28 | 7.48 | 7.43 | 7.49 | 7.38 | -0.93% | 14,765,800 | 109,629,664 | 0.72 |
| 2026-09-24 | 7.59 | 7.50 | 7.61 | 7.48 | -1.45% | 22,430,000 | 168,990,208 | 1.10 |
| 2026-09-23 | 7.66 | 7.61 | 7.70 | 7.61 | -0.65% | 17,753,900 | 135,626,608 | 0.87 |
| 2026-09-22 | 7.68 | 7.66 | 7.70 | 7.64 | -0.39% | 17,888,400 | 137,250,560 | 0.88 |
| 2026-09-21 | 7.65 | 7.69 | 7.70 | 7.61 | +0.52% | 20,271,100 | 155,071,632 | 0.99 |
| 2026-09-18 | 7.67 | 7.65 | 7.69 | 7.62 | -0.13% | 25,739,100 | 196,818,272 | 1.26 |
| 2026-09-17 | 7.67 | 7.66 | 7.77 | 7.62 | -0.91% | 26,902,000 | 206,581,392 | 1.32 |
| 2026-09-16 | 8.15 | 7.73 | 8.17 | 7.56 | -5.62% | 80,841,600 | 624,440,448 | 3.96 |
| 2026-09-15 | 8.15 | 8.19 | 8.25 | 8.06 | +0.49% | 24,426,200 | 199,454,128 | 1.20 |
| 2026-09-14 | 8.09 | 8.15 | 8.18 | 8.06 | +0.62% | 14,783,100 | 120,299,464 | 0.72 |
| 2026-09-11 | 8.15 | 8.10 | 8.20 | 8.03 | -1.58% | 27,057,500 | 218,926,384 | 1.33 |
| 2026-09-10 | 8.32 | 8.23 | 8.34 | 8.21 | -1.56% | 24,188,700 | 199,652,832 | 1.19 |
| 2026-09-09 | 8.29 | 8.36 | 8.40 | 8.22 | +0.60% | 33,471,300 | 279,115,680 | 1.64 |
| 2026-09-08 | 8.08 | 8.31 | 8.48 | 8.07 | +3.23% | 67,971,400 | 566,307,136 | 3.33 |
| 2026-09-07 | 7.98 | 8.05 | 8.06 | 7.95 | +1.39% | 28,951,300 | 231,569,360 | 1.42 |
| 2026-09-04 | 7.93 | 7.94 | 8.03 | 7.91 | +0.38% | 25,056,000 | 199,898,736 | 1.23 |
| 2026-09-03 | 7.85 | 7.91 | 7.98 | 7.84 | +1.02% | 31,892,200 | 253,113,024 | 1.56 |
| 2026-09-02 | 7.93 | 7.83 | 7.94 | 7.81 | -1.51% | 26,795,700 | 209,949,056 | 1.31 |
| 2026-09-01 | 7.83 | 7.95 | 8.02 | 7.82 | +1.53% | 36,838,900 | 292,959,616 | 1.81 |
| 2026-08-31 | 7.88 | 7.83 | 7.92 | 7.82 | -0.51% | 30,331,500 | 238,045,392 | 1.49 |
| 2026-08-28 | 7.89 | 7.87 | 7.90 | 7.82 | -1.01% | 27,958,700 | 219,699,408 | 1.37 |
| 2026-08-27 | 8.03 | 7.95 | 8.03 | 7.80 | -3.17% | 70,947,200 | 560,420,160 | 3.48 |
| 2026-08-26 | 8.12 | 8.21 | 8.21 | 8.08 | +1.11% | 24,900,200 | 203,401,376 | 1.22 |
需要全历史数据与程序化访问？
查看 柳 工 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=sz000528 获取全部历史日线。