青岛双星
sz000599 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）
4.29
涨跌幅
-1.83%
成交量
9,085,900 股
成交额
39,324,784 元
换手率
1.11%
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 | 4.38 | 4.29 | 4.39 | 4.28 | -1.83% | 9,085,900 | 39,324,784 | 1.11 |
| 2026-10-13 | 4.39 | 4.37 | 4.42 | 4.27 | -0.68% | 12,663,200 | 55,078,180 | 1.55 |
| 2026-10-12 | 4.48 | 4.40 | 4.52 | 4.39 | -1.79% | 10,602,000 | 47,063,996 | 1.30 |
| 2026-10-09 | 4.42 | 4.48 | 4.49 | 4.35 | +1.36% | 12,365,000 | 54,669,468 | 1.51 |
| 2026-10-08 | 4.47 | 4.42 | 4.50 | 4.39 | -1.12% | 11,171,600 | 49,545,216 | 1.37 |
| 2026-09-30 | 4.47 | 4.47 | 4.50 | 4.41 | +0.90% | 8,853,600 | 39,450,160 | 1.08 |
| 2026-09-29 | 4.40 | 4.43 | 4.47 | 4.39 | +0.45% | 7,908,900 | 35,166,332 | 0.97 |
| 2026-09-28 | 4.45 | 4.41 | 4.48 | 4.39 | -0.90% | 9,503,000 | 42,017,252 | 1.16 |
| 2026-09-24 | 4.48 | 4.45 | 4.51 | 4.44 | -0.67% | 8,083,900 | 36,138,916 | 0.99 |
| 2026-09-23 | 4.53 | 4.48 | 4.54 | 4.46 | -1.10% | 8,093,400 | 36,363,140 | 0.99 |
| 2026-09-22 | 4.58 | 4.53 | 4.61 | 4.51 | -1.09% | 8,190,600 | 37,148,980 | 1.00 |
| 2026-09-21 | 4.51 | 4.58 | 4.59 | 4.48 | +1.55% | 10,957,100 | 49,707,176 | 1.34 |
| 2026-09-18 | 4.60 | 4.51 | 4.61 | 4.51 | -1.96% | 16,672,800 | 75,763,384 | 2.04 |
| 2026-09-17 | 4.59 | 4.60 | 4.60 | 4.49 | +0.00% | 8,821,500 | 40,200,744 | 1.08 |
| 2026-09-16 | 4.57 | 4.60 | 4.63 | 4.52 | +0.66% | 10,017,600 | 46,033,252 | 1.23 |
| 2026-09-15 | 4.67 | 4.57 | 4.71 | 4.55 | -2.77% | 10,224,200 | 47,164,532 | 1.25 |
| 2026-09-14 | 4.65 | 4.70 | 4.75 | 4.64 | +0.86% | 10,725,400 | 50,424,524 | 1.31 |
| 2026-09-11 | 4.75 | 4.66 | 4.76 | 4.62 | -2.31% | 10,020,800 | 46,702,924 | 1.23 |
| 2026-09-10 | 4.75 | 4.77 | 4.81 | 4.70 | -0.21% | 8,347,600 | 39,757,200 | 1.02 |
| 2026-09-09 | 4.77 | 4.78 | 4.79 | 4.72 | +0.21% | 9,493,500 | 45,175,888 | 1.16 |
| 2026-09-08 | 4.69 | 4.77 | 4.77 | 4.68 | +1.71% | 8,520,600 | 40,332,368 | 1.04 |
| 2026-09-07 | 4.73 | 4.69 | 4.75 | 4.68 | -0.85% | 9,213,000 | 43,407,516 | 1.13 |
| 2026-09-04 | 4.75 | 4.73 | 4.78 | 4.70 | +0.42% | 8,016,700 | 38,013,832 | 0.98 |
| 2026-09-03 | 4.79 | 4.71 | 4.82 | 4.70 | -1.26% | 5,793,500 | 27,514,772 | 0.71 |
| 2026-09-02 | 4.87 | 4.77 | 4.87 | 4.73 | -2.05% | 7,956,400 | 37,992,304 | 0.97 |
| 2026-09-01 | 4.80 | 4.87 | 4.91 | 4.79 | +1.04% | 8,559,800 | 41,735,812 | 1.05 |
| 2026-08-31 | 4.72 | 4.82 | 4.84 | 4.71 | +1.05% | 8,571,400 | 41,013,860 | 1.05 |
| 2026-08-28 | 4.71 | 4.77 | 4.78 | 4.71 | +0.85% | 6,869,800 | 32,617,242 | 0.84 |
| 2026-08-27 | 4.75 | 4.73 | 4.78 | 4.72 | -0.84% | 7,343,200 | 34,829,496 | 0.90 |
| 2026-08-26 | 4.71 | 4.77 | 4.79 | 4.70 | +0.85% | 7,630,400 | 36,297,552 | 0.93 |
需要全历史数据与程序化访问？
查看 青岛双星 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=sz000599 获取全部历史日线。