苏常柴Ａ
sz000570 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）
5.33
涨跌幅
+0.38%
成交量
31,980,300 股
成交额
175,287,328 元
换手率
5.75%
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 | 5.55 | 5.33 | 5.73 | 5.33 | +0.38% | 31,980,300 | 175,287,328 | 5.75 |
| 2026-10-13 | 5.20 | 5.31 | 5.35 | 5.12 | +1.34% | 8,956,400 | 47,033,224 | 1.61 |
| 2026-10-12 | 5.30 | 5.24 | 5.37 | 5.20 | -1.50% | 8,712,800 | 46,027,536 | 1.57 |
| 2026-10-09 | 5.28 | 5.32 | 5.33 | 5.15 | +0.38% | 9,205,000 | 48,292,776 | 1.66 |
| 2026-10-08 | 5.29 | 5.30 | 5.35 | 5.26 | +0.38% | 6,303,900 | 33,436,894 | 1.13 |
| 2026-09-30 | 5.30 | 5.28 | 5.33 | 5.25 | +0.19% | 6,176,900 | 32,657,006 | 1.11 |
| 2026-09-29 | 5.23 | 5.27 | 5.31 | 5.17 | +0.96% | 6,206,300 | 32,768,060 | 1.12 |
| 2026-09-28 | 5.26 | 5.22 | 5.30 | 5.18 | -1.14% | 9,001,700 | 47,130,128 | 1.62 |
| 2026-09-24 | 5.26 | 5.28 | 5.32 | 5.21 | +0.38% | 6,611,800 | 34,995,828 | 1.19 |
| 2026-09-23 | 5.31 | 5.26 | 5.31 | 5.23 | -0.94% | 6,356,400 | 33,466,570 | 1.14 |
| 2026-09-22 | 5.33 | 5.31 | 5.37 | 5.26 | -0.75% | 7,869,000 | 41,700,708 | 1.42 |
| 2026-09-21 | 5.26 | 5.35 | 5.45 | 5.22 | +1.71% | 10,098,200 | 53,962,568 | 1.82 |
| 2026-09-18 | 5.18 | 5.26 | 5.28 | 5.15 | +1.54% | 8,838,800 | 46,226,460 | 1.59 |
| 2026-09-17 | 5.10 | 5.18 | 5.18 | 5.05 | +1.57% | 6,930,600 | 35,516,576 | 1.25 |
| 2026-09-16 | 5.07 | 5.10 | 5.14 | 5.00 | +0.59% | 6,226,400 | 31,710,484 | 1.12 |
| 2026-09-15 | 5.20 | 5.07 | 5.23 | 5.05 | -3.24% | 9,005,200 | 46,072,828 | 1.62 |
| 2026-09-14 | 5.15 | 5.24 | 5.29 | 5.15 | +0.96% | 7,866,000 | 41,232,960 | 1.42 |
| 2026-09-11 | 5.24 | 5.19 | 5.26 | 5.14 | -2.08% | 8,611,700 | 44,622,316 | 1.55 |
| 2026-09-10 | 5.34 | 5.30 | 5.38 | 5.28 | -1.30% | 6,946,600 | 37,040,456 | 1.25 |
| 2026-09-09 | 5.31 | 5.37 | 5.40 | 5.28 | +1.13% | 9,609,300 | 51,449,536 | 1.73 |
| 2026-09-08 | 5.23 | 5.31 | 5.36 | 5.21 | +1.53% | 7,753,700 | 41,031,528 | 1.40 |
| 2026-09-07 | 5.18 | 5.23 | 5.26 | 5.18 | +0.58% | 6,747,900 | 35,284,756 | 1.21 |
| 2026-09-04 | 5.22 | 5.20 | 5.28 | 5.18 | +0.19% | 7,897,800 | 41,370,088 | 1.42 |
| 2026-09-03 | 5.29 | 5.19 | 5.34 | 5.19 | -1.89% | 10,149,600 | 53,110,076 | 1.83 |
| 2026-09-02 | 5.27 | 5.29 | 5.32 | 5.24 | -0.38% | 9,260,500 | 48,869,320 | 1.67 |
| 2026-09-01 | 5.24 | 5.31 | 5.34 | 5.23 | +1.53% | 11,280,700 | 59,665,752 | 2.03 |
| 2026-08-31 | 5.21 | 5.23 | 5.27 | 5.20 | -0.19% | 9,997,100 | 52,272,380 | 1.80 |
| 2026-08-28 | 5.18 | 5.24 | 5.26 | 5.14 | +1.55% | 12,204,700 | 63,644,044 | 2.20 |
| 2026-08-27 | 5.16 | 5.16 | 5.22 | 5.10 | +0.00% | 8,037,400 | 41,453,260 | 1.45 |
| 2026-08-26 | 5.14 | 5.16 | 5.19 | 5.12 | +0.39% | 8,178,800 | 42,152,960 | 1.47 |
需要全历史数据与程序化访问？
查看 苏常柴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=sz000570 获取全部历史日线。