渤海股份
sz000605 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）
5.83
涨跌幅
-3.00%
成交量
5,333,800 股
成交额
31,451,270 元
换手率
1.51%
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 | 6.01 | 5.83 | 6.04 | 5.80 | -3.00% | 5,333,800 | 31,451,270 | 1.51 |
| 2026-10-13 | 5.88 | 6.01 | 6.05 | 5.78 | +1.35% | 4,267,800 | 25,319,264 | 1.21 |
| 2026-10-12 | 6.03 | 5.93 | 6.11 | 5.93 | -1.33% | 3,728,700 | 22,355,410 | 1.06 |
| 2026-10-09 | 6.05 | 6.01 | 6.11 | 5.89 | -0.66% | 4,195,700 | 25,115,110 | 1.19 |
| 2026-10-08 | 6.04 | 6.05 | 6.12 | 6.00 | +0.17% | 3,036,400 | 18,384,624 | 0.86 |
| 2026-09-30 | 6.10 | 6.04 | 6.12 | 5.99 | -0.33% | 2,706,200 | 16,352,925 | 0.77 |
| 2026-09-29 | 5.96 | 6.06 | 6.12 | 5.90 | +1.68% | 3,806,400 | 23,013,008 | 1.08 |
| 2026-09-28 | 5.96 | 5.96 | 6.02 | 5.88 | +0.17% | 3,050,800 | 18,152,648 | 0.87 |
| 2026-09-24 | 5.88 | 5.95 | 5.98 | 5.84 | +1.19% | 3,029,300 | 17,946,552 | 0.86 |
| 2026-09-23 | 5.91 | 5.88 | 5.96 | 5.84 | -0.51% | 2,916,000 | 17,197,166 | 0.83 |
| 2026-09-22 | 5.95 | 5.91 | 5.98 | 5.85 | -0.34% | 3,596,300 | 21,298,198 | 1.02 |
| 2026-09-21 | 5.80 | 5.93 | 5.95 | 5.78 | +2.60% | 3,567,300 | 20,972,404 | 1.01 |
| 2026-09-18 | 5.85 | 5.78 | 5.88 | 5.77 | -1.03% | 3,047,500 | 17,754,068 | 0.86 |
| 2026-09-17 | 5.78 | 5.84 | 5.84 | 5.67 | +0.86% | 3,197,400 | 18,414,384 | 0.91 |
| 2026-09-16 | 5.69 | 5.79 | 5.83 | 5.62 | +1.22% | 3,487,100 | 20,153,448 | 0.99 |
| 2026-09-15 | 5.96 | 5.72 | 5.97 | 5.70 | -4.51% | 4,854,700 | 28,175,882 | 1.38 |
| 2026-09-14 | 5.92 | 5.99 | 6.05 | 5.84 | +1.18% | 3,666,100 | 21,909,224 | 1.04 |
| 2026-09-11 | 6.09 | 5.92 | 6.09 | 5.84 | -2.47% | 4,786,600 | 28,365,360 | 1.36 |
| 2026-09-10 | 6.10 | 6.07 | 6.16 | 6.06 | -1.46% | 2,677,300 | 16,341,487 | 0.76 |
| 2026-09-09 | 6.18 | 6.16 | 6.19 | 6.12 | -0.32% | 3,088,600 | 18,999,604 | 0.88 |
| 2026-09-08 | 6.07 | 6.18 | 6.18 | 6.04 | +2.15% | 3,470,900 | 21,261,680 | 0.98 |
| 2026-09-07 | 6.02 | 6.05 | 6.11 | 5.93 | +1.17% | 3,907,400 | 23,666,184 | 1.11 |
| 2026-09-04 | 5.92 | 5.98 | 6.07 | 5.90 | +1.01% | 4,219,600 | 25,387,678 | 1.20 |
| 2026-09-03 | 6.08 | 5.92 | 6.14 | 5.91 | -2.47% | 4,441,700 | 26,675,588 | 1.26 |
| 2026-09-02 | 6.10 | 6.07 | 6.10 | 5.98 | -0.65% | 4,131,000 | 24,942,634 | 1.17 |
| 2026-09-01 | 6.05 | 6.11 | 6.12 | 5.98 | +0.99% | 3,628,300 | 22,073,408 | 1.03 |
| 2026-08-31 | 5.95 | 6.05 | 6.07 | 5.92 | +1.00% | 4,409,400 | 26,562,834 | 1.25 |
| 2026-08-28 | 5.93 | 5.99 | 6.03 | 5.89 | +1.35% | 3,428,100 | 20,462,938 | 0.97 |
| 2026-08-27 | 6.02 | 5.91 | 6.03 | 5.90 | -1.66% | 3,396,000 | 20,136,456 | 0.96 |
| 2026-08-26 | 5.97 | 6.01 | 6.05 | 5.94 | +0.17% | 3,853,300 | 23,147,896 | 1.09 |
需要全历史数据与程序化访问？
查看 渤海股份 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=sz000605 获取全部历史日线。