英 力 特
sz000635 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）
8.46
涨跌幅
+0.48%
成交量
27,376,200 股
成交额
234,934,112 元
换手率
7.46%
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 | 8.30 | 8.46 | 8.83 | 8.28 | +0.48% | 27,376,200 | 234,934,112 | 7.46 |
| 2026-10-13 | 8.10 | 8.42 | 8.56 | 7.90 | +4.34% | 29,417,600 | 242,716,048 | 8.02 |
| 2026-10-12 | 8.00 | 8.07 | 8.44 | 7.95 | +3.46% | 32,223,200 | 261,908,112 | 8.78 |
| 2026-10-09 | 7.63 | 7.80 | 7.83 | 7.42 | +1.96% | 10,571,800 | 80,544,152 | 2.88 |
| 2026-10-08 | 7.58 | 7.65 | 7.71 | 7.53 | +0.92% | 8,606,800 | 65,694,700 | 2.35 |
| 2026-09-30 | 7.61 | 7.58 | 7.66 | 7.50 | -0.26% | 9,002,400 | 68,236,528 | 2.45 |
| 2026-09-29 | 7.36 | 7.60 | 7.68 | 7.33 | +3.40% | 13,033,500 | 98,787,360 | 3.55 |
| 2026-09-28 | 7.52 | 7.35 | 7.56 | 7.25 | -1.87% | 10,805,800 | 79,641,200 | 2.95 |
| 2026-09-24 | 7.40 | 7.49 | 7.54 | 7.38 | +0.67% | 9,968,900 | 74,494,064 | 2.72 |
| 2026-09-23 | 7.43 | 7.44 | 7.46 | 7.32 | -0.27% | 8,183,200 | 60,481,692 | 2.23 |
| 2026-09-22 | 7.44 | 7.46 | 7.58 | 7.35 | +0.27% | 8,649,100 | 64,405,744 | 2.36 |
| 2026-09-21 | 7.24 | 7.44 | 7.47 | 7.19 | +2.06% | 10,764,500 | 79,558,616 | 2.93 |
| 2026-09-18 | 7.17 | 7.29 | 7.36 | 7.14 | +2.10% | 10,223,700 | 73,988,032 | 2.79 |
| 2026-09-17 | 7.29 | 7.14 | 7.32 | 7.11 | -2.99% | 9,168,600 | 65,822,912 | 2.50 |
| 2026-09-16 | 7.18 | 7.36 | 7.39 | 7.18 | +1.80% | 8,939,800 | 65,272,136 | 2.44 |
| 2026-09-15 | 7.46 | 7.23 | 7.50 | 7.21 | -2.03% | 12,044,700 | 88,465,440 | 3.28 |
| 2026-09-14 | 7.24 | 7.38 | 7.43 | 7.12 | +1.37% | 15,195,000 | 110,526,008 | 4.14 |
| 2026-09-11 | 7.54 | 7.28 | 7.55 | 7.20 | -4.21% | 18,131,900 | 132,583,328 | 4.94 |
| 2026-09-10 | 7.47 | 7.60 | 7.68 | 7.44 | +0.93% | 18,732,700 | 141,800,432 | 5.11 |
| 2026-09-09 | 7.47 | 7.53 | 7.58 | 7.37 | -0.66% | 19,423,500 | 145,328,816 | 5.30 |
| 2026-09-08 | 7.28 | 7.58 | 7.61 | 7.25 | +2.57% | 25,643,700 | 191,068,448 | 6.99 |
| 2026-09-07 | 7.57 | 7.39 | 7.85 | 7.36 | -3.90% | 37,290,900 | 280,300,928 | 10.17 |
| 2026-09-04 | 7.19 | 7.69 | 8.10 | 7.06 | +3.50% | 54,873,200 | 409,967,680 | 14.96 |
| 2026-09-03 | 8.45 | 7.43 | 8.45 | 7.26 | -6.42% | 64,964,500 | 506,586,848 | 17.71 |
| 2026-09-02 | 7.94 | 7.94 | 7.94 | 7.94 | +9.97% | 10,318,900 | 81,932,064 | 2.81 |
| 2026-09-01 | 7.22 | 7.22 | 7.22 | 7.22 | +10.06% | 3,086,600 | 22,285,338 | 0.84 |
| 2026-08-27 | 6.55 | 6.56 | 6.60 | 6.51 | -0.30% | 3,929,900 | 25,764,940 | 1.07 |
| 2026-08-26 | 6.43 | 6.58 | 6.60 | 6.41 | +1.86% | 4,910,600 | 32,084,758 | 1.34 |
| 2026-08-25 | 6.30 | 6.46 | 6.48 | 6.22 | +2.54% | 4,350,400 | 27,786,840 | 1.19 |
| 2026-08-24 | 6.39 | 6.30 | 6.39 | 6.20 | -0.32% | 4,333,600 | 27,211,496 | 1.18 |
需要全历史数据与程序化访问？
查看 英 力 特 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=sz000635 获取全部历史日线。