厦门信达
sz000701 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）
5.02
涨跌幅
-3.65%
成交量
12,469,500 股
成交额
63,390,308 元
换手率
1.87%
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 | 5.19 | 5.02 | 5.21 | 5.00 | -3.65% | 12,469,500 | 63,390,308 | 1.87 |
| 2026-10-13 | 5.03 | 5.21 | 5.25 | 4.96 | +2.36% | 17,498,500 | 89,768,776 | 2.62 |
| 2026-10-12 | 5.21 | 5.09 | 5.25 | 5.07 | -1.93% | 10,218,300 | 52,407,504 | 1.53 |
| 2026-10-09 | 5.10 | 5.19 | 5.20 | 4.97 | +0.97% | 15,994,600 | 81,380,216 | 2.40 |
| 2026-10-08 | 5.09 | 5.14 | 5.31 | 5.08 | +1.38% | 16,296,100 | 84,121,192 | 2.44 |
| 2026-09-30 | 5.13 | 5.07 | 5.16 | 5.03 | -1.17% | 12,825,800 | 65,159,872 | 1.92 |
| 2026-09-29 | 5.12 | 5.13 | 5.22 | 5.09 | -0.77% | 17,118,900 | 88,095,976 | 2.56 |
| 2026-09-28 | 5.23 | 5.17 | 5.25 | 5.09 | -5.31% | 35,685,000 | 183,825,552 | 5.34 |
| 2026-09-24 | 5.13 | 5.46 | 5.53 | 5.10 | +6.43% | 28,059,900 | 149,078,464 | 4.20 |
| 2026-09-23 | 5.25 | 5.13 | 5.28 | 5.12 | -2.29% | 8,320,600 | 43,006,620 | 1.25 |
| 2026-09-22 | 5.25 | 5.25 | 5.33 | 5.22 | -0.57% | 9,062,000 | 47,641,584 | 1.36 |
| 2026-09-21 | 5.15 | 5.28 | 5.29 | 5.15 | +2.13% | 11,282,600 | 59,275,928 | 1.69 |
| 2026-09-18 | 5.17 | 5.17 | 5.29 | 5.14 | +0.00% | 11,571,100 | 60,203,996 | 1.73 |
| 2026-09-17 | 5.18 | 5.17 | 5.20 | 5.01 | +0.00% | 13,995,000 | 71,459,240 | 2.10 |
| 2026-09-16 | 4.95 | 5.17 | 5.24 | 4.91 | +4.44% | 15,943,700 | 81,627,248 | 2.39 |
| 2026-09-15 | 5.09 | 4.95 | 5.12 | 4.94 | -3.32% | 10,839,500 | 54,378,096 | 1.62 |
| 2026-09-14 | 5.13 | 5.12 | 5.16 | 5.06 | -0.19% | 8,344,700 | 42,663,304 | 1.25 |
| 2026-09-11 | 5.21 | 5.13 | 5.24 | 5.03 | -2.10% | 13,792,300 | 70,412,744 | 2.07 |
| 2026-09-10 | 5.28 | 5.24 | 5.32 | 5.21 | -1.50% | 9,812,200 | 51,605,416 | 1.47 |
| 2026-09-09 | 5.28 | 5.32 | 5.35 | 5.20 | +0.57% | 12,576,000 | 66,301,528 | 1.88 |
| 2026-09-08 | 5.21 | 5.29 | 5.33 | 5.21 | +1.54% | 16,684,800 | 88,283,304 | 2.50 |
| 2026-09-07 | 5.20 | 5.21 | 5.27 | 5.18 | -1.14% | 16,263,700 | 84,850,336 | 2.44 |
| 2026-09-04 | 5.11 | 5.27 | 5.44 | 5.10 | +3.13% | 23,271,700 | 122,933,256 | 3.49 |
| 2026-09-03 | 5.20 | 5.11 | 5.26 | 5.10 | -1.73% | 7,978,000 | 41,122,536 | 1.19 |
| 2026-09-02 | 5.20 | 5.20 | 5.25 | 5.09 | -0.38% | 12,922,100 | 66,632,064 | 1.94 |
| 2026-09-01 | 5.11 | 5.22 | 5.30 | 5.09 | +2.35% | 14,451,600 | 75,385,968 | 2.16 |
| 2026-08-31 | 5.12 | 5.10 | 5.18 | 5.05 | -1.16% | 11,539,600 | 58,759,152 | 1.73 |
| 2026-08-28 | 5.10 | 5.16 | 5.18 | 5.09 | +1.18% | 13,383,800 | 68,831,344 | 2.00 |
| 2026-08-27 | 5.06 | 5.10 | 5.14 | 5.04 | +0.20% | 10,361,000 | 52,762,696 | 1.55 |
| 2026-08-26 | 5.04 | 5.09 | 5.11 | 5.02 | +0.79% | 12,579,600 | 63,880,320 | 1.88 |
需要全历史数据与程序化访问？
查看 厦门信达 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=sz000701 获取全部历史日线。