穗恒运Ａ
sz000531 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）
5.55
涨跌幅
+0.54%
成交量
6,220,500 股
成交额
34,597,336 元
换手率
0.68%
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 | 5.51 | 5.55 | 5.59 | 5.50 | +0.54% | 6,220,500 | 34,597,336 | 0.68 |
| 2026-10-13 | 5.54 | 5.52 | 5.56 | 5.47 | -0.90% | 5,109,700 | 28,144,300 | 0.56 |
| 2026-10-12 | 5.57 | 5.57 | 5.61 | 5.54 | +0.00% | 4,678,700 | 26,091,060 | 0.51 |
| 2026-10-09 | 5.56 | 5.57 | 5.58 | 5.50 | +0.18% | 5,816,400 | 32,213,968 | 0.64 |
| 2026-10-08 | 5.54 | 5.56 | 5.59 | 5.51 | +0.18% | 5,124,600 | 28,503,566 | 0.56 |
| 2026-09-30 | 5.52 | 5.55 | 5.55 | 5.48 | +1.09% | 4,073,500 | 22,483,818 | 0.45 |
| 2026-09-29 | 5.47 | 5.49 | 5.52 | 5.46 | +0.37% | 2,632,000 | 14,476,055 | 0.29 |
| 2026-09-28 | 5.53 | 5.47 | 5.54 | 5.45 | -1.26% | 5,439,000 | 29,858,696 | 0.60 |
| 2026-09-24 | 5.61 | 5.54 | 5.61 | 5.54 | -1.07% | 4,941,000 | 27,491,656 | 0.54 |
| 2026-09-23 | 5.65 | 5.60 | 5.65 | 5.59 | -0.88% | 5,072,700 | 28,436,324 | 0.56 |
| 2026-09-22 | 5.69 | 5.65 | 5.69 | 5.62 | -0.70% | 6,076,200 | 34,315,200 | 0.67 |
| 2026-09-21 | 5.65 | 5.69 | 5.70 | 5.62 | +0.71% | 5,480,800 | 31,074,818 | 0.60 |
| 2026-09-18 | 5.62 | 5.65 | 5.73 | 5.61 | +0.36% | 6,674,200 | 37,869,116 | 0.73 |
| 2026-09-17 | 5.73 | 5.63 | 5.75 | 5.58 | -2.26% | 11,400,800 | 64,170,100 | 1.25 |
| 2026-09-16 | 5.76 | 5.76 | 5.84 | 5.70 | -0.52% | 9,732,300 | 55,989,144 | 1.07 |
| 2026-09-15 | 5.83 | 5.79 | 5.91 | 5.72 | +0.17% | 14,442,300 | 83,907,352 | 1.59 |
| 2026-09-14 | 5.84 | 5.78 | 5.97 | 5.76 | -1.37% | 12,641,000 | 74,070,352 | 1.39 |
| 2026-09-11 | 5.77 | 5.86 | 5.86 | 5.68 | +1.03% | 15,478,600 | 89,753,016 | 1.70 |
| 2026-09-10 | 5.75 | 5.80 | 5.83 | 5.72 | +0.35% | 9,553,500 | 55,330,504 | 1.05 |
| 2026-09-09 | 5.70 | 5.78 | 5.80 | 5.68 | +1.23% | 9,319,100 | 53,618,300 | 1.02 |
| 2026-09-08 | 5.63 | 5.71 | 5.73 | 5.60 | +1.60% | 9,013,400 | 51,215,988 | 0.99 |
| 2026-09-07 | 5.63 | 5.62 | 5.63 | 5.59 | +0.00% | 3,196,300 | 17,928,880 | 0.35 |
| 2026-09-04 | 5.60 | 5.62 | 5.66 | 5.59 | +0.72% | 5,206,900 | 29,322,182 | 0.57 |
| 2026-09-03 | 5.60 | 5.58 | 5.63 | 5.58 | -0.18% | 4,107,900 | 23,019,678 | 0.45 |
| 2026-09-02 | 5.62 | 5.59 | 5.67 | 5.59 | -1.06% | 5,080,600 | 28,468,912 | 0.56 |
| 2026-09-01 | 5.63 | 5.65 | 5.68 | 5.60 | +0.53% | 6,823,600 | 38,603,084 | 0.75 |
| 2026-08-31 | 5.67 | 5.62 | 5.67 | 5.57 | -1.75% | 9,199,500 | 51,656,752 | 1.01 |
| 2026-08-28 | 5.68 | 5.72 | 5.73 | 5.66 | +0.70% | 5,805,100 | 33,070,198 | 0.64 |
| 2026-08-27 | 5.72 | 5.68 | 5.72 | 5.64 | -0.70% | 5,626,100 | 31,892,580 | 0.62 |
| 2026-08-26 | 5.63 | 5.72 | 5.73 | 5.62 | +1.42% | 6,033,000 | 34,365,832 | 0.66 |
需要全历史数据与程序化访问？
查看 穗恒运Ａ 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=sz000531 获取全部历史日线。