神州信息

sz000555 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）

10.18

涨跌幅

-1.55%

成交量

9,544,500 股

成交额

97,757,648 元

换手率

0.98%

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	10.31	10.18	10.37	10.16	-1.55%	9,544,500	97,757,648	0.98
2026-10-13	10.18	10.34	10.43	10.06	+0.00%	14,643,700	150,218,592	1.50
2026-10-12	10.35	10.34	10.39	10.16	-0.10%	12,364,100	127,160,320	1.27
2026-10-09	9.85	10.35	10.39	9.63	+5.29%	23,707,100	238,106,256	2.43
2026-10-08	10.04	9.83	10.11	9.78	-2.38%	11,748,600	116,584,400	1.21
2026-09-30	10.18	10.07	10.19	10.00	+0.20%	14,935,300	150,754,032	1.53
2026-09-29	9.72	10.05	10.11	9.69	+2.87%	21,892,500	219,101,008	2.25
2026-09-28	9.90	9.77	9.96	9.59	-2.20%	24,189,500	235,622,672	2.48
2026-09-24	10.50	9.99	10.64	9.96	-9.26%	51,654,800	522,461,728	5.30
2026-09-23	10.72	11.01	11.19	10.53	+4.46%	57,156,200	620,177,920	5.86
2026-09-22	10.63	10.54	10.74	10.48	+0.19%	11,729,300	124,429,808	1.20
2026-09-21	10.50	10.52	10.57	10.42	+1.15%	10,709,900	112,424,240	1.10
2026-09-18	10.38	10.40	10.54	10.33	+0.97%	10,584,000	110,381,448	1.09
2026-09-17	10.30	10.30	10.40	10.25	-0.77%	8,429,000	86,954,680	0.86
2026-09-16	10.36	10.38	10.43	10.21	-0.38%	10,296,900	106,490,376	1.06
2026-09-15	10.56	10.42	10.74	10.40	-1.14%	9,700,900	102,022,792	0.99
2026-09-14	10.51	10.54	10.74	10.45	+0.48%	9,679,900	102,319,488	0.99
2026-09-11	10.71	10.49	10.71	10.35	-1.96%	10,798,100	113,031,416	1.11
2026-09-10	10.76	10.70	10.82	10.57	-0.83%	8,837,200	94,661,600	0.91
2026-09-09	10.97	10.79	11.07	10.70	-1.73%	10,068,300	108,696,352	1.03
2026-09-08	10.90	10.98	11.09	10.80	+0.73%	10,906,400	119,867,232	1.12
2026-09-07	11.07	10.90	11.10	10.84	-1.80%	14,379,700	157,018,688	1.48
2026-09-04	11.06	11.10	11.40	11.05	+1.37%	20,296,300	228,579,568	2.08
2026-09-03	11.13	10.95	11.18	10.90	-0.82%	11,023,000	121,615,384	1.13
2026-09-02	11.15	11.04	11.15	10.86	-1.52%	14,254,300	156,703,584	1.46
2026-09-01	10.88	11.21	11.25	10.80	+3.22%	23,412,800	261,020,752	2.40
2026-08-31	10.56	10.86	10.87	10.51	+1.50%	15,900,200	169,818,576	1.63
2026-08-28	10.89	10.70	10.99	10.69	-1.11%	15,002,900	162,396,128	1.54
2026-08-27	10.69	10.82	10.85	10.68	+1.22%	14,268,600	153,790,784	1.46
2026-08-26	10.49	10.69	10.86	10.43	+1.71%	17,690,300	188,459,344	1.81

需要全历史数据与程序化访问？查看神州信息日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000555 获取全部历史日线。