珠海中富

sz000659 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）

2.65

涨跌幅

-4.33%

成交量

17,665,500 股

成交额

47,543,472 元

换手率

1.37%

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	2.76	2.65	2.77	2.64	-4.33%	17,665,500	47,543,472	1.37
2026-10-13	2.72	2.77	2.79	2.64	+0.73%	24,108,100	65,627,960	1.88
2026-10-12	2.76	2.75	2.77	2.68	-0.36%	21,302,100	58,284,724	1.66
2026-10-09	2.69	2.76	2.77	2.64	+2.60%	26,332,800	71,049,192	2.05
2026-10-08	2.72	2.69	2.78	2.67	-1.82%	21,552,300	58,505,392	1.68
2026-09-30	2.73	2.74	2.76	2.68	+0.37%	19,159,200	52,172,024	1.49
2026-09-29	2.73	2.73	2.80	2.71	-0.36%	23,478,700	64,905,328	1.83
2026-09-28	2.71	2.74	2.79	2.70	+1.48%	28,772,600	78,710,584	2.24
2026-09-24	2.71	2.70	2.75	2.68	-0.37%	20,736,400	56,077,192	1.61
2026-09-23	2.81	2.71	2.82	2.70	-3.56%	24,220,200	66,496,184	1.88
2026-09-22	2.81	2.81	2.93	2.78	+0.36%	30,450,200	86,015,776	2.37
2026-09-21	2.80	2.80	2.84	2.78	+0.00%	20,823,600	58,419,084	1.62
2026-09-18	2.85	2.80	2.85	2.79	-1.06%	17,272,500	48,673,684	1.34
2026-09-17	2.81	2.83	2.85	2.76	+0.71%	18,473,200	51,887,700	1.44
2026-09-16	2.77	2.81	2.86	2.73	+1.81%	22,174,200	62,030,144	1.72
2026-09-15	2.89	2.76	2.90	2.74	-4.83%	24,892,000	69,921,920	1.94
2026-09-14	2.94	2.90	2.95	2.87	-0.34%	17,626,800	51,300,780	1.37
2026-09-11	2.97	2.91	3.00	2.87	-3.00%	22,624,700	66,011,920	1.76
2026-09-10	3.01	3.00	3.04	2.96	-0.33%	22,373,800	67,081,892	1.74
2026-09-09	3.02	3.01	3.06	2.96	-0.66%	20,640,000	61,848,576	1.61
2026-09-08	2.98	3.03	3.11	2.95	+1.34%	28,665,600	86,857,112	2.23
2026-09-07	2.93	2.99	3.00	2.87	+2.75%	24,360,900	72,037,360	1.89
2026-09-04	2.89	2.91	2.96	2.87	+1.39%	25,219,400	73,643,040	1.96
2026-09-03	2.98	2.87	3.01	2.87	-3.04%	22,348,200	65,544,356	1.74
2026-09-02	2.91	2.96	2.99	2.89	+0.68%	28,994,000	85,413,472	2.26
2026-09-01	2.94	2.94	2.99	2.89	+1.73%	27,962,600	81,897,488	2.17
2026-08-31	2.92	2.89	2.93	2.85	-1.70%	22,595,700	64,993,892	1.76
2026-08-28	2.90	2.94	2.98	2.84	+2.44%	29,450,400	85,962,776	2.29
2026-08-27	2.85	2.87	2.89	2.82	+0.70%	26,728,600	76,592,752	2.08
2026-08-26	2.87	2.85	2.94	2.81	+0.00%	49,849,400	142,661,584	3.88

需要全历史数据与程序化访问？查看珠海中富日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000659 获取全部历史日线。