佛山照明
sz000541 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）
5.15
涨跌幅
+3.41%
成交量
29,200,500 股
成交额
150,626,384 元
换手率
2.37%
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 | 5.01 | 5.15 | 5.30 | 5.01 | +3.41% | 29,200,500 | 150,626,384 | 2.37 |
| 2026-10-13 | 4.92 | 4.98 | 5.01 | 4.88 | +0.81% | 11,652,500 | 57,818,948 | 0.95 |
| 2026-10-12 | 4.95 | 4.94 | 4.97 | 4.92 | +0.00% | 4,433,300 | 21,929,508 | 0.36 |
| 2026-10-09 | 4.91 | 4.94 | 4.94 | 4.87 | +0.61% | 4,266,200 | 20,965,876 | 0.35 |
| 2026-10-08 | 4.91 | 4.91 | 4.94 | 4.88 | +0.41% | 4,750,300 | 23,325,780 | 0.39 |
| 2026-09-30 | 4.88 | 4.89 | 4.90 | 4.85 | +0.62% | 3,079,000 | 15,001,953 | 0.25 |
| 2026-09-29 | 4.83 | 4.86 | 4.88 | 4.83 | +0.21% | 3,379,100 | 16,430,414 | 0.27 |
| 2026-09-28 | 4.91 | 4.85 | 4.92 | 4.83 | -1.02% | 4,970,100 | 24,138,948 | 0.40 |
| 2026-09-24 | 4.92 | 4.90 | 4.93 | 4.88 | -0.20% | 2,979,800 | 14,614,484 | 0.24 |
| 2026-09-23 | 4.93 | 4.91 | 4.95 | 4.90 | -0.61% | 5,055,300 | 24,857,952 | 0.41 |
| 2026-09-22 | 4.96 | 4.94 | 4.98 | 4.92 | -0.40% | 3,933,600 | 19,438,212 | 0.32 |
| 2026-09-21 | 4.90 | 4.96 | 4.97 | 4.90 | +1.02% | 5,863,600 | 28,963,090 | 0.48 |
| 2026-09-18 | 4.91 | 4.91 | 4.93 | 4.89 | +0.20% | 3,327,200 | 16,324,587 | 0.27 |
| 2026-09-17 | 4.85 | 4.90 | 4.90 | 4.83 | +0.82% | 3,336,000 | 16,242,967 | 0.27 |
| 2026-09-16 | 4.85 | 4.86 | 4.88 | 4.81 | +0.83% | 3,476,200 | 16,840,680 | 0.28 |
| 2026-09-15 | 4.90 | 4.82 | 4.91 | 4.82 | -1.63% | 5,072,700 | 24,659,052 | 0.41 |
| 2026-09-14 | 4.90 | 4.90 | 4.93 | 4.88 | +0.00% | 3,769,900 | 18,499,948 | 0.31 |
| 2026-09-11 | 4.96 | 4.90 | 4.97 | 4.87 | -1.41% | 7,452,000 | 36,565,496 | 0.61 |
| 2026-09-10 | 5.00 | 4.97 | 5.00 | 4.96 | -0.60% | 3,541,500 | 17,629,002 | 0.29 |
| 2026-09-09 | 5.00 | 5.00 | 5.02 | 4.98 | -0.40% | 4,253,300 | 21,241,708 | 0.35 |
| 2026-09-08 | 4.96 | 5.02 | 5.02 | 4.95 | +1.21% | 6,895,900 | 34,507,820 | 0.56 |
| 2026-09-07 | 4.96 | 4.96 | 5.01 | 4.93 | +0.00% | 4,479,500 | 22,232,818 | 0.36 |
| 2026-09-04 | 4.97 | 4.96 | 5.02 | 4.95 | +0.00% | 6,983,200 | 34,811,932 | 0.57 |
| 2026-09-03 | 4.97 | 4.96 | 4.99 | 4.92 | +0.20% | 5,709,400 | 28,315,860 | 0.46 |
| 2026-09-02 | 4.98 | 4.95 | 4.98 | 4.92 | -0.80% | 4,354,200 | 21,540,286 | 0.35 |
| 2026-09-01 | 4.95 | 4.99 | 5.00 | 4.94 | +0.81% | 8,443,200 | 42,059,996 | 0.69 |
| 2026-08-31 | 4.94 | 4.95 | 4.95 | 4.90 | +0.41% | 4,745,800 | 23,380,426 | 0.39 |
| 2026-08-28 | 4.91 | 4.93 | 4.94 | 4.89 | +0.41% | 4,060,000 | 19,980,182 | 0.33 |
| 2026-08-27 | 4.94 | 4.91 | 4.94 | 4.89 | -0.61% | 6,355,000 | 31,171,376 | 0.52 |
| 2026-08-26 | 4.91 | 4.94 | 4.97 | 4.91 | +0.20% | 5,190,900 | 25,682,122 | 0.42 |
需要全历史数据与程序化访问？
查看 佛山照明 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=sz000541 获取全部历史日线。