顺钠股份

sz000533 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）

9.56

涨跌幅

-3.43%

成交量

15,211,500 股

成交额

147,220,816 元

换手率

2.22%

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	9.85	9.56	9.88	9.54	-3.43%	15,211,500	147,220,816	2.22
2026-10-13	9.60	9.90	10.00	9.43	+1.23%	28,448,400	276,343,104	4.15
2026-10-12	9.85	9.78	10.12	9.75	-0.81%	29,271,700	290,274,912	4.27
2026-10-09	10.01	9.86	10.01	9.43	-0.70%	24,005,600	231,789,008	3.50
2026-10-08	10.01	9.93	10.12	9.85	+0.10%	17,843,700	177,954,976	2.61
2026-09-30	10.10	9.92	10.13	9.84	-1.00%	18,325,400	182,660,688	2.68
2026-09-29	10.12	10.02	10.17	9.97	-0.20%	15,018,000	151,460,816	2.19
2026-09-28	10.30	10.04	10.33	9.97	-2.90%	20,774,300	209,048,624	3.03
2026-09-24	10.50	10.34	10.50	10.30	-0.96%	19,975,900	207,060,112	2.92
2026-09-23	10.90	10.44	10.95	10.34	-4.48%	39,131,800	411,749,184	5.71
2026-09-22	11.11	10.93	11.32	10.88	-1.09%	34,143,800	377,071,296	4.99
2026-09-21	11.23	11.05	11.36	11.03	-1.60%	44,876,500	498,760,800	6.55
2026-09-18	10.93	11.23	11.89	10.86	+3.79%	66,515,100	757,275,136	9.71
2026-09-17	11.20	10.82	11.28	10.80	-3.22%	33,804,500	369,392,320	4.94
2026-09-16	11.14	11.18	11.36	11.03	+0.81%	32,687,100	366,039,072	4.77
2026-09-15	11.64	11.09	11.64	11.06	-3.40%	44,869,600	504,878,112	6.55
2026-09-14	12.10	11.48	12.10	11.40	-1.37%	55,727,400	652,567,552	8.14
2026-09-11	11.51	11.64	11.82	11.25	+0.69%	54,203,300	622,313,152	7.91
2026-09-10	11.85	11.56	11.85	11.51	-3.10%	46,336,600	538,384,704	6.77
2026-09-09	11.80	11.93	12.00	11.67	+0.85%	54,217,400	642,518,784	7.92
2026-09-08	11.99	11.83	12.03	11.74	-1.42%	49,301,900	584,018,240	7.20
2026-09-07	12.07	12.00	12.27	11.73	-0.41%	66,414,300	793,779,584	9.70
2026-09-04	11.77	12.05	12.54	11.62	+2.90%	100,926,700	1,218,842,496	14.74
2026-09-03	11.88	11.71	12.27	11.51	-1.43%	65,820,200	778,141,312	9.61
2026-09-02	11.69	11.88	12.12	11.66	+0.59%	66,033,500	785,127,872	9.64
2026-09-01	11.70	11.81	11.92	11.58	+0.68%	51,422,700	607,259,712	7.51
2026-08-31	11.76	11.73	11.86	11.52	-0.93%	56,502,700	658,660,864	8.25
2026-08-28	11.56	11.84	12.16	11.45	+1.54%	103,753,900	1,226,359,936	15.15
2026-08-27	11.26	11.66	11.82	11.13	+0.43%	111,872,000	1,293,748,480	16.33
2026-08-26	10.55	11.61	11.61	10.50	+10.05%	78,867,900	872,307,968	11.52

需要全历史数据与程序化访问？查看顺钠股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000533 获取全部历史日线。