盈方微
sz000670 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）
6.20
涨跌幅
-5.34%
成交量
29,467,100 股
成交额
187,025,504 元
换手率
3.55%
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 | 6.51 | 6.20 | 6.52 | 6.20 | -5.34% | 29,467,100 | 187,025,504 | 3.55 |
| 2026-10-13 | 6.50 | 6.55 | 6.65 | 6.33 | -0.91% | 29,132,500 | 188,922,576 | 3.51 |
| 2026-10-12 | 6.75 | 6.61 | 6.78 | 6.58 | -2.65% | 22,509,200 | 149,932,160 | 2.71 |
| 2026-10-09 | 6.84 | 6.79 | 6.86 | 6.50 | -1.31% | 40,838,900 | 272,380,480 | 4.92 |
| 2026-10-08 | 7.35 | 6.88 | 7.35 | 6.81 | -5.62% | 53,983,900 | 378,919,072 | 6.50 |
| 2026-09-30 | 7.65 | 7.29 | 7.68 | 7.20 | -4.08% | 49,750,400 | 366,070,176 | 5.99 |
| 2026-09-29 | 7.53 | 7.60 | 7.75 | 7.53 | -0.91% | 35,291,200 | 269,996,992 | 4.25 |
| 2026-09-28 | 7.85 | 7.67 | 7.88 | 7.63 | -3.28% | 50,757,100 | 393,300,736 | 6.11 |
| 2026-09-24 | 7.47 | 7.93 | 8.25 | 7.47 | +4.89% | 96,668,100 | 761,960,832 | 11.64 |
| 2026-09-23 | 7.67 | 7.56 | 7.72 | 7.47 | -1.69% | 42,008,100 | 318,080,288 | 5.06 |
| 2026-09-22 | 7.90 | 7.69 | 7.95 | 7.67 | -1.79% | 55,743,700 | 434,960,384 | 6.71 |
| 2026-09-21 | 7.88 | 7.83 | 7.94 | 7.77 | -0.51% | 55,664,500 | 435,038,336 | 6.70 |
| 2026-09-18 | 7.76 | 7.87 | 7.95 | 7.66 | +3.01% | 91,001,000 | 709,152,384 | 10.96 |
| 2026-09-17 | 7.92 | 7.64 | 7.96 | 7.60 | -4.02% | 104,256,000 | 804,246,976 | 12.55 |
| 2026-09-16 | 7.20 | 7.96 | 7.96 | 7.19 | +9.94% | 77,151,400 | 601,680,384 | 9.29 |
| 2026-09-15 | 7.39 | 7.24 | 7.48 | 7.22 | -4.49% | 50,596,900 | 370,491,200 | 6.09 |
| 2026-09-14 | 7.30 | 7.58 | 7.70 | 7.23 | +2.85% | 73,293,500 | 551,750,720 | 8.83 |
| 2026-09-11 | 7.06 | 7.37 | 7.46 | 6.98 | +1.94% | 64,814,500 | 467,564,384 | 7.80 |
| 2026-09-10 | 7.10 | 7.23 | 7.35 | 7.00 | +0.84% | 43,509,400 | 314,658,400 | 5.24 |
| 2026-09-09 | 7.10 | 7.17 | 7.34 | 7.09 | +0.70% | 37,371,000 | 269,178,464 | 4.50 |
| 2026-09-08 | 7.01 | 7.12 | 7.30 | 6.95 | +1.14% | 37,712,200 | 267,835,344 | 4.54 |
| 2026-09-07 | 7.06 | 7.04 | 7.09 | 6.97 | +0.86% | 23,421,600 | 164,586,112 | 2.82 |
| 2026-09-04 | 7.14 | 6.98 | 7.23 | 6.93 | -2.10% | 38,681,100 | 274,740,832 | 4.66 |
| 2026-09-03 | 7.30 | 7.13 | 7.33 | 7.10 | -3.65% | 50,206,400 | 360,360,128 | 6.05 |
| 2026-09-02 | 7.00 | 7.40 | 7.66 | 6.88 | +4.23% | 82,002,000 | 599,592,704 | 9.87 |
| 2026-09-01 | 7.09 | 7.10 | 7.19 | 7.01 | +0.57% | 32,374,500 | 229,883,312 | 3.90 |
| 2026-08-31 | 6.90 | 7.06 | 7.06 | 6.86 | +1.00% | 30,154,500 | 209,868,784 | 3.63 |
| 2026-08-28 | 6.99 | 6.99 | 7.20 | 6.97 | -0.71% | 35,187,500 | 248,876,080 | 4.24 |
| 2026-08-27 | 6.91 | 7.04 | 7.09 | 6.89 | +2.18% | 39,295,900 | 274,968,608 | 4.73 |
| 2026-08-26 | 6.90 | 6.89 | 7.01 | 6.86 | -1.43% | 36,170,900 | 250,526,400 | 4.36 |
需要全历史数据与程序化访问？
查看 盈方微 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=sz000670 获取全部历史日线。