粤宏远Ａ
sz000573 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）
4.33
涨跌幅
+9.90%
成交量
51,023,000 股
成交额
213,746,896 元
换手率
8.07%
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 | 3.93 | 4.33 | 4.33 | 3.91 | +9.90% | 51,023,000 | 213,746,896 | 8.07 |
| 2026-10-13 | 3.82 | 3.94 | 3.95 | 3.72 | +2.60% | 19,281,100 | 74,272,944 | 3.05 |
| 2026-10-12 | 3.90 | 3.84 | 3.95 | 3.79 | -1.29% | 14,559,000 | 56,176,248 | 2.30 |
| 2026-10-09 | 3.94 | 3.89 | 3.94 | 3.75 | -1.02% | 17,314,800 | 66,445,856 | 2.74 |
| 2026-10-08 | 3.86 | 3.93 | 3.96 | 3.84 | +0.77% | 15,348,600 | 60,118,572 | 2.43 |
| 2026-09-30 | 3.87 | 3.90 | 3.94 | 3.76 | -0.76% | 16,929,600 | 65,284,832 | 2.68 |
| 2026-09-29 | 3.81 | 3.93 | 3.94 | 3.80 | +3.42% | 16,825,500 | 65,427,088 | 2.66 |
| 2026-09-28 | 3.79 | 3.80 | 3.84 | 3.74 | +0.53% | 12,211,000 | 46,285,520 | 1.93 |
| 2026-09-24 | 3.76 | 3.78 | 3.82 | 3.73 | +0.00% | 10,783,500 | 40,753,336 | 1.70 |
| 2026-09-23 | 3.84 | 3.78 | 3.89 | 3.77 | -1.05% | 12,777,900 | 48,933,296 | 2.02 |
| 2026-09-22 | 3.86 | 3.82 | 3.91 | 3.77 | -1.29% | 13,675,200 | 52,341,852 | 2.16 |
| 2026-09-21 | 3.71 | 3.87 | 3.88 | 3.68 | +3.75% | 15,753,200 | 59,930,924 | 2.49 |
| 2026-09-18 | 3.68 | 3.73 | 3.74 | 3.67 | +1.08% | 9,836,800 | 36,434,468 | 1.56 |
| 2026-09-17 | 3.64 | 3.69 | 3.71 | 3.59 | +1.10% | 9,743,200 | 35,554,148 | 1.54 |
| 2026-09-16 | 3.60 | 3.65 | 3.67 | 3.55 | +1.67% | 10,751,900 | 39,043,144 | 1.70 |
| 2026-09-15 | 3.69 | 3.59 | 3.73 | 3.59 | -3.23% | 12,036,100 | 43,718,084 | 1.90 |
| 2026-09-14 | 3.68 | 3.71 | 3.75 | 3.66 | +0.27% | 10,409,400 | 38,566,644 | 1.65 |
| 2026-09-11 | 3.78 | 3.70 | 3.79 | 3.64 | -2.89% | 11,145,600 | 41,143,452 | 1.76 |
| 2026-09-10 | 3.83 | 3.81 | 3.85 | 3.78 | -0.78% | 9,882,500 | 37,676,532 | 1.56 |
| 2026-09-09 | 3.86 | 3.84 | 3.88 | 3.83 | -0.78% | 9,871,100 | 38,012,328 | 1.56 |
| 2026-09-08 | 3.82 | 3.87 | 3.89 | 3.81 | +1.31% | 9,859,000 | 38,075,064 | 1.56 |
| 2026-09-07 | 3.80 | 3.82 | 3.83 | 3.78 | +0.26% | 10,308,600 | 39,275,752 | 1.63 |
| 2026-09-04 | 3.78 | 3.81 | 3.88 | 3.77 | +0.79% | 13,231,000 | 50,775,324 | 2.09 |
| 2026-09-03 | 3.84 | 3.78 | 3.88 | 3.77 | -1.56% | 10,660,000 | 40,639,172 | 1.69 |
| 2026-09-02 | 3.87 | 3.84 | 3.90 | 3.78 | -1.54% | 16,235,300 | 62,102,112 | 2.57 |
| 2026-09-01 | 3.84 | 3.90 | 3.93 | 3.81 | +0.78% | 21,144,900 | 81,947,464 | 3.34 |
| 2026-08-31 | 3.94 | 3.87 | 4.00 | 3.85 | +0.78% | 39,484,200 | 154,588,304 | 6.24 |
| 2026-08-28 | 3.73 | 3.84 | 3.86 | 3.71 | +2.95% | 15,872,000 | 60,316,620 | 2.51 |
| 2026-08-27 | 3.74 | 3.73 | 3.76 | 3.69 | -0.53% | 11,343,600 | 42,281,912 | 1.79 |
| 2026-08-26 | 3.70 | 3.75 | 3.81 | 3.69 | +1.08% | 16,221,500 | 60,858,740 | 2.56 |
需要全历史数据与程序化访问？
查看 粤宏远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=sz000573 获取全部历史日线。