远大控股
sz000626 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）
8.32
涨跌幅
-5.02%
成交量
12,777,200 股
成交额
108,413,448 元
换手率
2.53%
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 | 8.70 | 8.32 | 8.79 | 8.31 | -5.02% | 12,777,200 | 108,413,448 | 2.53 |
| 2026-10-13 | 8.44 | 8.76 | 8.79 | 8.25 | +1.62% | 14,496,000 | 123,670,280 | 2.87 |
| 2026-10-12 | 9.03 | 8.62 | 9.10 | 8.60 | -4.54% | 14,138,000 | 124,250,144 | 2.80 |
| 2026-10-09 | 8.83 | 9.03 | 9.05 | 8.60 | +2.85% | 14,742,200 | 130,930,128 | 2.92 |
| 2026-10-08 | 8.77 | 8.78 | 9.16 | 8.71 | +0.46% | 10,264,700 | 91,189,472 | 2.04 |
| 2026-09-30 | 8.63 | 8.74 | 8.87 | 8.61 | +1.86% | 10,225,200 | 89,473,408 | 2.03 |
| 2026-09-29 | 8.69 | 8.58 | 8.75 | 8.51 | -1.38% | 8,758,800 | 75,496,720 | 1.74 |
| 2026-09-28 | 8.96 | 8.70 | 9.18 | 8.62 | -2.90% | 12,242,200 | 107,101,064 | 2.43 |
| 2026-09-24 | 9.28 | 8.96 | 9.31 | 8.86 | -4.38% | 14,485,700 | 130,482,240 | 2.87 |
| 2026-09-23 | 9.19 | 9.37 | 9.49 | 9.08 | +1.52% | 17,779,200 | 165,573,424 | 3.53 |
| 2026-09-22 | 9.09 | 9.23 | 9.35 | 8.96 | +1.43% | 13,368,300 | 122,429,024 | 2.65 |
| 2026-09-21 | 8.84 | 9.10 | 9.10 | 8.82 | +2.82% | 12,122,200 | 109,213,720 | 2.40 |
| 2026-09-18 | 8.68 | 8.85 | 9.01 | 8.63 | -0.34% | 14,683,400 | 129,953,896 | 2.91 |
| 2026-09-17 | 8.53 | 8.88 | 9.00 | 8.48 | +1.60% | 21,812,300 | 191,519,840 | 4.33 |
| 2026-09-16 | 8.72 | 8.74 | 8.93 | 8.71 | -0.68% | 14,233,000 | 125,232,208 | 2.82 |
| 2026-09-15 | 9.00 | 8.80 | 9.19 | 8.74 | -2.44% | 18,246,600 | 162,872,576 | 3.62 |
| 2026-09-14 | 9.20 | 9.02 | 9.24 | 8.94 | -3.22% | 18,451,200 | 166,860,400 | 3.66 |
| 2026-09-11 | 9.43 | 9.32 | 9.66 | 9.10 | -1.89% | 28,620,900 | 265,887,968 | 5.68 |
| 2026-09-10 | 10.00 | 9.50 | 10.04 | 9.48 | -5.38% | 30,837,100 | 298,355,680 | 6.11 |
| 2026-09-09 | 9.98 | 10.04 | 10.28 | 9.73 | -3.65% | 36,035,800 | 362,112,512 | 7.15 |
| 2026-09-08 | 10.01 | 10.42 | 10.50 | 9.98 | +5.68% | 37,127,800 | 380,765,024 | 7.36 |
| 2026-09-07 | 9.61 | 9.86 | 9.98 | 9.37 | +4.12% | 29,652,800 | 287,621,792 | 5.88 |
| 2026-09-04 | 8.98 | 9.47 | 9.68 | 8.83 | +5.22% | 30,220,100 | 283,284,800 | 5.99 |
| 2026-09-03 | 8.92 | 9.00 | 9.23 | 8.71 | +0.33% | 27,096,000 | 242,576,752 | 5.37 |
| 2026-09-02 | 9.34 | 8.97 | 9.41 | 8.93 | -3.76% | 32,287,400 | 293,087,168 | 6.40 |
| 2026-09-01 | 8.78 | 9.32 | 9.69 | 8.68 | +5.79% | 44,926,000 | 420,536,448 | 8.91 |
| 2026-08-31 | 9.50 | 8.81 | 9.50 | 8.78 | -6.38% | 36,610,800 | 328,492,288 | 7.26 |
| 2026-08-28 | 8.55 | 9.41 | 9.41 | 8.48 | +10.06% | 29,624,900 | 271,272,576 | 5.87 |
| 2026-08-27 | 8.20 | 8.55 | 8.68 | 8.17 | +4.01% | 15,757,700 | 133,887,304 | 3.12 |
| 2026-08-26 | 8.19 | 8.22 | 8.32 | 8.16 | -0.48% | 10,899,700 | 89,855,056 | 2.16 |
需要全历史数据与程序化访问？
查看 远大控股 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=sz000626 获取全部历史日线。