智度股份
sz000676 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（2026-10-15）
6.69
涨跌幅
-3.04%
成交量
49,581,000 股
成交额
335,995,552 元
换手率
3.94%
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(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 6.75 | 6.69 | 6.94 | 6.66 | -3.04% | 49,581,000 | 335,995,552 | 3.94 |
| 2026-10-14 | 6.87 | 6.90 | 7.00 | 6.75 | -0.58% | 50,396,200 | 347,461,952 | 4.00 |
| 2026-10-13 | 6.74 | 6.94 | 7.02 | 6.58 | +1.02% | 66,877,200 | 456,072,448 | 5.31 |
| 2026-10-12 | 6.71 | 6.87 | 6.90 | 6.65 | +1.78% | 71,174,000 | 484,728,256 | 5.65 |
| 2026-10-09 | 6.38 | 6.75 | 6.77 | 6.22 | +5.47% | 70,665,800 | 460,132,192 | 5.61 |
| 2026-10-08 | 6.58 | 6.40 | 6.62 | 6.33 | -2.44% | 43,138,000 | 277,604,960 | 3.43 |
| 2026-09-30 | 6.60 | 6.56 | 6.69 | 6.53 | -1.35% | 51,761,800 | 341,983,072 | 4.11 |
| 2026-09-29 | 6.32 | 6.65 | 6.74 | 6.30 | +4.40% | 88,979,800 | 587,266,944 | 7.07 |
| 2026-09-28 | 6.69 | 6.37 | 6.75 | 6.35 | -6.32% | 90,993,400 | 589,161,088 | 7.23 |
| 2026-09-24 | 7.14 | 6.80 | 7.30 | 6.79 | -6.21% | 151,901,600 | 1,062,887,040 | 12.06 |
| 2026-09-23 | 7.75 | 7.25 | 7.99 | 7.23 | -2.68% | 242,300,400 | 1,856,723,072 | 19.25 |
| 2026-09-22 | 7.34 | 7.45 | 7.45 | 7.03 | +10.04% | 173,408,800 | 1,277,651,968 | 13.77 |
| 2026-09-21 | 6.74 | 6.77 | 6.79 | 6.67 | +1.04% | 29,078,600 | 195,955,536 | 2.31 |
| 2026-09-18 | 6.77 | 6.70 | 6.79 | 6.66 | -1.03% | 32,546,400 | 218,775,184 | 2.58 |
| 2026-09-17 | 6.60 | 6.77 | 6.81 | 6.57 | +2.27% | 35,611,500 | 239,915,248 | 2.83 |
| 2026-09-16 | 6.57 | 6.62 | 6.66 | 6.51 | +0.15% | 25,649,800 | 169,389,120 | 2.04 |
| 2026-09-15 | 6.72 | 6.61 | 6.82 | 6.58 | -2.22% | 29,288,100 | 195,758,336 | 2.33 |
| 2026-09-14 | 6.74 | 6.76 | 6.84 | 6.70 | +0.00% | 29,489,100 | 199,388,608 | 2.34 |
| 2026-09-11 | 6.82 | 6.76 | 6.88 | 6.66 | -2.03% | 40,628,800 | 273,690,752 | 3.23 |
| 2026-09-10 | 6.86 | 6.90 | 7.14 | 6.78 | -0.29% | 42,127,700 | 292,300,096 | 3.35 |
| 2026-09-09 | 7.08 | 6.92 | 7.11 | 6.83 | -3.22% | 54,578,000 | 377,573,056 | 4.33 |
| 2026-09-08 | 7.08 | 7.15 | 7.19 | 7.00 | +0.99% | 47,950,600 | 341,508,288 | 3.81 |
| 2026-09-07 | 7.06 | 7.08 | 7.12 | 6.97 | -0.28% | 45,097,900 | 318,134,752 | 3.58 |
| 2026-09-04 | 7.07 | 7.10 | 7.30 | 7.05 | +2.01% | 79,597,600 | 571,846,016 | 6.32 |
| 2026-09-03 | 7.10 | 6.96 | 7.23 | 6.90 | -1.56% | 61,803,100 | 435,629,824 | 4.91 |
| 2026-09-02 | 7.16 | 7.07 | 7.18 | 7.01 | -1.67% | 62,035,400 | 439,178,944 | 4.93 |
| 2026-09-01 | 6.87 | 7.19 | 7.26 | 6.84 | +4.35% | 107,169,100 | 764,952,832 | 8.51 |
| 2026-08-31 | 6.56 | 6.89 | 6.90 | 6.53 | +3.30% | 79,385,800 | 539,078,592 | 6.31 |
| 2026-08-28 | 6.75 | 6.67 | 6.82 | 6.65 | -0.45% | 60,016,800 | 403,076,672 | 4.77 |
| 2026-08-27 | 6.67 | 6.70 | 6.72 | 6.62 | +0.15% | 40,733,800 | 271,574,752 | 3.24 |
需要全历史数据与程序化访问？
查看 智度股份 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=sz000676 获取全部历史日线。