控制台 登录/注册

*ST荣控

sz000668 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）
22.62
涨跌幅
+10.02%
成交量
2,074,000 股
成交额
46,913,880 元
换手率
1.41%
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 22.62 22.62 22.62 22.62 +10.02% 2,074,000 46,913,880 1.41
2026-10-13 20.56 20.56 20.56 20.56 +10.01% 899,700 18,497,832 0.61
2026-10-12 18.69 18.69 18.69 18.69 +0.00% 0 0 0.00
2026-10-09 18.69 18.69 18.69 18.69 +0.00% 0 0 0.00
2026-10-08 18.69 18.69 18.69 18.69 +0.00% 0 0 0.00
2026-09-30 16.95 18.69 18.70 16.60 +9.94% 8,295,700 145,724,176 5.65
2026-09-29 17.40 17.00 17.49 17.00 -1.05% 3,817,300 65,623,760 2.60
2026-09-28 18.35 17.18 18.50 17.18 -6.38% 6,215,300 109,043,032 4.23
2026-09-24 17.13 18.35 19.00 17.07 +5.22% 9,243,400 168,675,488 6.29
2026-09-23 17.10 17.44 18.35 16.90 +0.11% 8,133,600 142,482,032 5.54
2026-09-22 19.16 17.42 19.16 17.42 -9.97% 11,299,300 201,315,376 7.69
2026-09-21 20.95 19.35 20.95 18.98 -8.03% 8,252,500 160,706,976 5.62
2026-09-18 21.30 21.04 21.34 20.77 +0.10% 3,817,300 80,232,608 2.60
2026-09-17 21.10 21.02 21.46 20.76 -0.38% 2,679,700 56,576,020 1.82
2026-09-16 20.90 21.10 21.16 20.78 +0.24% 2,080,000 43,617,176 1.42
2026-09-15 20.80 21.05 21.35 20.30 +1.40% 2,729,200 56,930,036 1.86
2026-09-14 20.83 20.76 21.29 20.76 -0.34% 1,661,700 34,877,728 1.13
2026-09-11 20.85 20.83 20.97 20.15 +0.19% 1,757,500 36,100,564 1.20
2026-09-10 21.27 20.79 21.34 20.60 -2.26% 1,837,200 38,419,032 1.25
2026-09-09 21.61 21.27 21.96 21.23 -2.03% 1,267,100 27,343,320 0.86
2026-09-08 21.00 21.71 22.24 21.00 +0.14% 1,198,800 25,997,232 0.82
2026-09-07 22.29 21.68 22.29 21.35 -0.32% 1,692,100 36,662,372 1.15
2026-09-04 22.38 21.75 22.72 21.68 -2.77% 2,260,200 50,259,552 1.54
2026-09-03 21.72 22.37 22.79 21.72 +2.80% 2,129,200 47,497,540 1.45
2026-09-02 22.99 21.76 22.99 21.73 -3.72% 2,878,300 63,670,596 1.96
2026-09-01 23.00 22.60 23.50 22.55 -1.78% 2,925,400 67,212,424 1.99
2026-08-31 22.96 23.01 23.83 22.50 +1.37% 5,867,100 135,861,568 4.00
2026-08-28 22.89 22.70 22.89 22.45 +0.18% 3,249,100 73,640,896 2.21
2026-08-27 23.06 22.66 23.36 22.44 -1.69% 2,611,600 59,274,400 1.78
2026-08-26 22.68 23.05 23.40 22.40 +1.54% 3,749,100 86,273,776 2.55
需要全历史数据与程序化访问？ 查看 *ST荣控 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=sz000668 获取全部历史日线。