甘化科工
sz000576 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）
8.26
涨跌幅
-1.20%
成交量
10,494,000 股
成交额
87,136,736 元
换手率
2.42%
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 | 8.32 | 8.26 | 8.43 | 8.16 | -1.20% | 10,494,000 | 87,136,736 | 2.42 |
| 2026-10-13 | 7.90 | 8.36 | 8.44 | 7.79 | +4.50% | 14,380,800 | 117,536,848 | 3.31 |
| 2026-10-12 | 8.11 | 8.00 | 8.25 | 7.93 | -0.25% | 8,776,800 | 70,939,528 | 2.02 |
| 2026-10-09 | 8.10 | 8.02 | 8.11 | 7.70 | -1.35% | 11,940,800 | 94,595,048 | 2.75 |
| 2026-10-08 | 8.40 | 8.13 | 8.49 | 8.07 | -2.05% | 9,168,900 | 75,427,872 | 2.11 |
| 2026-09-30 | 8.29 | 8.30 | 8.36 | 8.22 | +0.73% | 5,285,300 | 43,828,748 | 1.22 |
| 2026-09-29 | 8.23 | 8.24 | 8.28 | 8.10 | +0.86% | 6,292,600 | 51,814,776 | 1.45 |
| 2026-09-28 | 8.30 | 8.17 | 8.36 | 8.15 | -1.21% | 6,734,600 | 55,302,768 | 1.55 |
| 2026-09-24 | 8.35 | 8.27 | 8.41 | 8.27 | -0.84% | 6,317,500 | 52,565,112 | 1.46 |
| 2026-09-23 | 8.42 | 8.34 | 8.42 | 8.26 | -0.95% | 6,281,100 | 52,245,148 | 1.45 |
| 2026-09-22 | 8.57 | 8.42 | 8.57 | 8.35 | -1.98% | 9,708,500 | 81,772,544 | 2.24 |
| 2026-09-21 | 8.21 | 8.59 | 8.59 | 8.21 | +3.74% | 12,679,700 | 107,625,064 | 2.92 |
| 2026-09-18 | 8.26 | 8.28 | 8.39 | 8.22 | +0.12% | 10,111,000 | 84,168,328 | 2.33 |
| 2026-09-17 | 8.18 | 8.27 | 8.33 | 8.12 | +0.73% | 10,836,600 | 89,204,496 | 2.50 |
| 2026-09-16 | 8.05 | 8.21 | 8.29 | 7.96 | +2.24% | 11,598,500 | 94,793,952 | 2.67 |
| 2026-09-15 | 8.28 | 8.03 | 8.31 | 8.01 | -3.02% | 12,401,100 | 100,927,128 | 2.86 |
| 2026-09-14 | 8.48 | 8.28 | 8.68 | 8.21 | -3.38% | 18,396,600 | 153,643,984 | 4.24 |
| 2026-09-11 | 8.42 | 8.57 | 8.65 | 8.33 | +0.82% | 21,844,300 | 185,357,440 | 5.04 |
| 2026-09-10 | 8.63 | 8.50 | 8.67 | 8.48 | -2.19% | 13,354,100 | 114,027,504 | 3.08 |
| 2026-09-09 | 8.52 | 8.69 | 8.72 | 8.50 | +1.05% | 22,173,900 | 191,296,720 | 5.11 |
| 2026-09-08 | 8.39 | 8.60 | 8.64 | 8.30 | +3.37% | 22,055,800 | 188,334,176 | 5.08 |
| 2026-09-07 | 8.43 | 8.32 | 8.45 | 8.30 | -1.07% | 16,286,500 | 136,027,184 | 3.75 |
| 2026-09-04 | 8.41 | 8.41 | 8.60 | 8.32 | -0.24% | 24,144,000 | 204,762,144 | 5.57 |
| 2026-09-03 | 8.50 | 8.43 | 8.72 | 8.36 | -1.86% | 39,006,900 | 330,063,584 | 8.99 |
| 2026-09-02 | 8.41 | 8.59 | 9.12 | 8.35 | +1.66% | 55,071,900 | 481,809,792 | 12.69 |
| 2026-09-01 | 8.22 | 8.45 | 8.53 | 8.12 | +2.42% | 36,847,200 | 308,753,952 | 8.49 |
| 2026-08-31 | 8.00 | 8.25 | 8.37 | 7.98 | +1.10% | 40,147,700 | 327,876,000 | 9.25 |
| 2026-08-28 | 8.01 | 8.16 | 8.37 | 7.87 | +2.00% | 63,862,800 | 517,329,504 | 14.72 |
| 2026-08-27 | 7.66 | 8.00 | 8.00 | 7.66 | +10.04% | 33,940,900 | 268,783,456 | 7.82 |
| 2026-08-26 | 7.22 | 7.27 | 7.30 | 7.17 | +0.69% | 6,686,700 | 48,456,488 | 1.54 |
需要全历史数据与程序化访问？
查看 甘化科工 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=sz000576 获取全部历史日线。