平潭发展
sz000592 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）
7.38
涨跌幅
-5.02%
成交量
210,364,600 股
成交额
1,568,721,024 元
换手率
10.98%
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 | 7.75 | 7.38 | 7.83 | 7.33 | -5.02% | 210,364,600 | 1,568,721,024 | 10.98 |
| 2026-10-13 | 7.03 | 7.77 | 7.90 | 7.03 | +5.43% | 298,009,000 | 2,272,112,128 | 15.56 |
| 2026-10-12 | 8.06 | 7.37 | 8.21 | 7.32 | -9.35% | 331,498,900 | 2,533,301,248 | 17.31 |
| 2026-10-09 | 8.08 | 8.13 | 8.18 | 7.57 | +0.62% | 271,651,300 | 2,155,660,544 | 14.18 |
| 2026-10-08 | 8.36 | 8.08 | 8.75 | 8.00 | -5.28% | 275,666,400 | 2,303,816,704 | 14.39 |
| 2026-09-30 | 8.73 | 8.53 | 8.91 | 8.43 | -2.40% | 317,546,400 | 2,747,599,104 | 16.58 |
| 2026-09-29 | 8.75 | 8.74 | 9.19 | 8.70 | -3.85% | 392,101,200 | 3,493,757,440 | 20.47 |
| 2026-09-28 | 8.78 | 9.09 | 9.45 | 8.61 | +3.53% | 557,131,900 | 5,083,871,744 | 29.09 |
| 2026-09-24 | 8.02 | 8.78 | 8.78 | 7.80 | +10.03% | 325,667,300 | 2,717,291,008 | 17.01 |
| 2026-09-23 | 8.49 | 7.98 | 8.59 | 7.90 | -7.21% | 270,335,900 | 2,231,608,064 | 14.12 |
| 2026-09-22 | 8.42 | 8.60 | 8.71 | 8.33 | +1.18% | 269,343,200 | 2,300,851,200 | 14.06 |
| 2026-09-21 | 8.60 | 8.50 | 8.70 | 8.43 | -1.51% | 272,986,300 | 2,327,587,840 | 14.25 |
| 2026-09-18 | 8.29 | 8.63 | 8.87 | 8.26 | +3.11% | 398,140,500 | 3,421,905,664 | 20.79 |
| 2026-09-17 | 8.50 | 8.37 | 8.68 | 8.12 | -3.90% | 415,085,800 | 3,481,383,936 | 21.67 |
| 2026-09-16 | 8.00 | 8.71 | 8.71 | 7.96 | +9.97% | 342,241,000 | 2,889,960,192 | 17.87 |
| 2026-09-15 | 7.87 | 7.92 | 8.39 | 7.77 | -2.22% | 330,294,400 | 2,656,905,216 | 17.25 |
| 2026-09-14 | 7.71 | 8.10 | 8.35 | 7.37 | +4.52% | 339,708,100 | 2,671,254,528 | 17.74 |
| 2026-09-11 | 8.03 | 7.75 | 8.30 | 7.69 | -6.29% | 339,274,000 | 2,709,553,152 | 17.72 |
| 2026-09-10 | 8.03 | 8.27 | 8.47 | 7.66 | +2.61% | 416,636,100 | 3,388,799,488 | 21.76 |
| 2026-09-09 | 7.74 | 8.06 | 8.60 | 7.64 | +2.03% | 506,880,500 | 4,065,503,232 | 26.47 |
| 2026-09-08 | 8.00 | 7.90 | 8.11 | 7.72 | +0.38% | 420,290,400 | 3,325,570,304 | 21.95 |
| 2026-09-07 | 8.11 | 7.87 | 8.23 | 7.76 | +5.07% | 526,053,500 | 4,169,067,776 | 27.47 |
| 2026-09-04 | 6.77 | 7.49 | 7.49 | 6.68 | +9.99% | 340,967,800 | 2,471,567,616 | 17.80 |
| 2026-09-03 | 6.89 | 6.81 | 6.95 | 6.69 | -1.59% | 184,856,700 | 1,260,440,832 | 9.65 |
| 2026-09-02 | 6.98 | 6.92 | 7.11 | 6.68 | -0.72% | 219,022,800 | 1,512,376,832 | 11.44 |
| 2026-09-01 | 6.83 | 6.97 | 7.37 | 6.73 | +4.03% | 293,452,300 | 2,067,685,632 | 15.32 |
| 2026-08-31 | 7.03 | 6.70 | 7.09 | 6.64 | -4.42% | 230,457,100 | 1,555,292,544 | 12.03 |
| 2026-08-28 | 7.07 | 7.01 | 7.19 | 6.73 | +2.94% | 377,040,700 | 2,635,200,256 | 19.69 |
| 2026-08-27 | 6.19 | 6.81 | 6.81 | 6.13 | +10.02% | 293,619,500 | 1,942,472,832 | 15.33 |
| 2026-08-26 | 6.18 | 6.19 | 6.39 | 6.12 | +0.16% | 94,393,600 | 589,422,080 | 4.93 |
需要全历史数据与程序化访问？
查看 平潭发展 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=sz000592 获取全部历史日线。