广弘控股
sz000529 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）
5.02
涨跌幅
-0.20%
成交量
4,493,200 股
成交额
22,706,100 元
换手率
0.79%
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 | 5.04 | 5.02 | 5.10 | 4.99 | -0.20% | 4,493,200 | 22,706,100 | 0.79 |
| 2026-10-13 | 5.01 | 5.03 | 5.08 | 4.92 | +0.60% | 4,967,900 | 24,834,268 | 0.87 |
| 2026-10-12 | 5.08 | 5.00 | 5.11 | 4.99 | -1.19% | 3,821,800 | 19,222,306 | 0.67 |
| 2026-10-09 | 4.99 | 5.06 | 5.09 | 4.96 | +1.40% | 3,735,700 | 18,753,674 | 0.66 |
| 2026-10-08 | 5.04 | 4.99 | 5.09 | 4.97 | -0.99% | 3,374,700 | 16,918,086 | 0.59 |
| 2026-09-30 | 5.04 | 5.04 | 5.07 | 4.99 | +0.20% | 2,702,400 | 13,602,354 | 0.47 |
| 2026-09-29 | 4.97 | 5.03 | 5.05 | 4.94 | +0.40% | 3,396,100 | 16,986,946 | 0.60 |
| 2026-09-28 | 4.96 | 5.01 | 5.02 | 4.92 | +0.80% | 3,144,900 | 15,619,136 | 0.55 |
| 2026-09-24 | 4.98 | 4.97 | 5.03 | 4.92 | +0.20% | 2,844,900 | 14,122,145 | 0.50 |
| 2026-09-23 | 5.03 | 4.96 | 5.06 | 4.96 | -1.39% | 2,307,100 | 11,557,072 | 0.40 |
| 2026-09-22 | 5.05 | 5.03 | 5.05 | 4.94 | -0.20% | 3,705,200 | 18,534,032 | 0.65 |
| 2026-09-21 | 4.85 | 5.04 | 5.05 | 4.85 | +3.70% | 5,399,300 | 26,849,002 | 0.95 |
| 2026-09-18 | 4.94 | 4.86 | 4.95 | 4.84 | -1.02% | 4,157,000 | 20,343,678 | 0.73 |
| 2026-09-17 | 4.84 | 4.91 | 4.94 | 4.78 | +1.45% | 5,169,200 | 25,087,900 | 0.91 |
| 2026-09-16 | 4.81 | 4.84 | 4.88 | 4.78 | -0.21% | 4,429,300 | 21,418,616 | 0.78 |
| 2026-09-15 | 5.01 | 4.85 | 5.01 | 4.82 | -2.81% | 4,543,800 | 22,215,510 | 0.80 |
| 2026-09-14 | 5.00 | 4.99 | 5.03 | 4.92 | -0.40% | 5,093,600 | 25,331,120 | 0.89 |
| 2026-09-11 | 5.10 | 5.01 | 5.16 | 4.98 | -2.91% | 7,590,900 | 38,195,784 | 1.33 |
| 2026-09-10 | 5.26 | 5.16 | 5.28 | 5.13 | -1.90% | 4,584,200 | 23,845,694 | 0.80 |
| 2026-09-09 | 5.26 | 5.26 | 5.32 | 5.23 | -0.75% | 7,106,700 | 37,454,572 | 1.25 |
| 2026-09-08 | 5.21 | 5.30 | 5.32 | 5.21 | +1.34% | 8,193,700 | 43,267,208 | 1.44 |
| 2026-09-07 | 5.08 | 5.23 | 5.26 | 5.08 | +2.95% | 12,218,000 | 63,548,008 | 2.14 |
| 2026-09-04 | 4.95 | 5.08 | 5.28 | 4.93 | +2.83% | 12,286,500 | 62,873,384 | 2.16 |
| 2026-09-03 | 5.04 | 4.94 | 5.07 | 4.93 | -1.40% | 5,501,600 | 27,407,254 | 0.97 |
| 2026-09-02 | 5.08 | 5.01 | 5.10 | 4.99 | -1.96% | 5,655,300 | 28,408,266 | 0.99 |
| 2026-09-01 | 5.08 | 5.11 | 5.17 | 5.04 | +0.99% | 6,239,600 | 31,982,644 | 1.09 |
| 2026-08-31 | 5.00 | 5.06 | 5.09 | 4.99 | +0.80% | 4,709,200 | 23,736,640 | 0.83 |
| 2026-08-28 | 4.99 | 5.02 | 5.05 | 4.96 | +0.60% | 4,192,000 | 21,018,224 | 0.74 |
| 2026-08-27 | 5.07 | 4.99 | 5.07 | 4.97 | -1.19% | 6,233,800 | 31,172,796 | 1.09 |
| 2026-08-26 | 5.02 | 5.05 | 5.10 | 5.02 | -0.20% | 3,274,800 | 16,573,898 | 0.57 |
需要全历史数据与程序化访问？
查看 广弘控股 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=sz000529 获取全部历史日线。