万向钱潮

sz000559 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）

9.63

涨跌幅

-3.70%

成交量

32,336,200 股

成交额

314,864,896 元

换手率

0.97%

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	9.98	9.63	9.98	9.63	-3.70%	32,336,200	314,864,896	0.97
2026-10-13	9.95	10.00	10.06	9.73	-1.67%	33,776,300	334,597,472	1.02
2026-10-12	10.47	10.17	10.47	10.16	-3.69%	28,038,500	287,356,928	0.84
2026-10-09	10.36	10.56	10.60	9.86	+1.44%	52,648,300	536,466,080	1.58
2026-10-08	10.85	10.41	10.90	10.35	-4.23%	41,779,600	442,367,616	1.26
2026-09-30	10.79	10.87	11.35	10.65	+1.02%	58,451,400	640,528,960	1.76
2026-09-29	10.81	10.76	11.07	10.69	-1.37%	41,098,500	444,666,976	1.24
2026-09-28	11.00	10.91	11.23	10.81	-1.71%	47,869,100	523,853,952	1.44
2026-09-24	11.20	11.10	11.72	11.08	-0.54%	74,851,300	849,399,232	2.25
2026-09-23	11.33	11.16	11.41	11.05	-2.36%	60,466,300	676,943,488	1.82
2026-09-22	11.78	11.43	11.80	11.38	-2.47%	98,959,900	1,143,041,536	2.97
2026-09-21	11.01	11.72	12.12	10.92	+6.35%	157,037,800	1,851,935,616	4.74
2026-09-18	10.72	11.02	11.72	10.71	+2.99%	78,666,600	880,779,968	2.37
2026-09-17	10.26	10.70	10.75	10.26	+3.88%	42,889,600	454,347,200	1.29
2026-09-16	10.31	10.30	10.38	10.17	-0.48%	17,486,300	179,701,232	0.53
2026-09-15	10.48	10.35	10.57	10.34	-1.62%	15,950,000	166,343,328	0.48
2026-09-14	10.41	10.52	10.65	10.30	+1.06%	20,458,700	215,476,112	0.62
2026-09-11	10.50	10.41	10.54	10.24	-1.79%	23,609,700	244,891,136	0.71
2026-09-10	10.78	10.60	10.78	10.53	-2.03%	18,843,200	199,882,240	0.57
2026-09-09	10.88	10.82	10.94	10.79	-0.82%	19,194,700	208,222,416	0.58
2026-09-08	10.98	10.91	11.05	10.88	-1.18%	24,518,700	268,557,024	0.74
2026-09-07	10.90	11.04	11.18	10.76	+1.19%	33,744,000	372,653,856	1.02
2026-09-04	11.65	10.91	11.94	10.86	-2.76%	59,665,900	675,851,520	1.80
2026-09-03	11.18	11.22	11.36	11.08	+0.90%	22,093,000	248,484,496	0.67
2026-09-02	11.11	11.12	11.21	11.01	-0.89%	17,857,200	198,220,272	0.54
2026-09-01	11.22	11.22	11.39	11.18	-0.09%	22,911,300	258,665,856	0.69
2026-08-31	11.00	11.23	11.23	10.94	+1.35%	23,807,100	264,446,976	0.72
2026-08-28	11.37	11.08	11.44	11.03	-2.64%	32,933,700	368,465,760	0.99
2026-08-27	11.27	11.38	11.42	11.18	+1.07%	21,350,700	242,226,992	0.64
2026-08-26	11.17	11.26	11.39	11.11	+0.72%	26,306,300	296,833,696	0.79

需要全历史数据与程序化访问？查看万向钱潮日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000559 获取全部历史日线。