浙江震元
sz000705 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）
7.00
涨跌幅
-1.55%
成交量
4,079,400 股
成交额
28,780,974 元
换手率
1.45%
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 | 7.13 | 7.00 | 7.14 | 6.99 | -1.55% | 4,079,400 | 28,780,974 | 1.45 |
| 2026-10-13 | 7.05 | 7.11 | 7.18 | 6.92 | +0.28% | 4,766,200 | 33,655,844 | 1.69 |
| 2026-10-12 | 7.20 | 7.09 | 7.33 | 7.07 | -1.80% | 4,446,800 | 31,739,472 | 1.58 |
| 2026-10-09 | 7.12 | 7.22 | 7.23 | 6.99 | +1.40% | 5,411,400 | 38,522,424 | 1.92 |
| 2026-10-08 | 7.18 | 7.12 | 7.28 | 7.09 | -0.14% | 3,821,700 | 27,355,126 | 1.36 |
| 2026-09-30 | 7.14 | 7.13 | 7.24 | 7.12 | +0.00% | 4,046,900 | 28,995,162 | 1.44 |
| 2026-09-29 | 7.05 | 7.13 | 7.18 | 6.99 | +1.13% | 3,824,500 | 27,255,780 | 1.36 |
| 2026-09-28 | 7.02 | 7.05 | 7.10 | 6.98 | +0.43% | 4,378,800 | 30,840,770 | 1.55 |
| 2026-09-24 | 7.01 | 7.02 | 7.16 | 6.99 | +0.14% | 5,145,200 | 36,205,824 | 1.82 |
| 2026-09-23 | 7.13 | 7.01 | 7.17 | 7.00 | -2.09% | 5,349,200 | 37,770,748 | 1.90 |
| 2026-09-22 | 7.21 | 7.16 | 7.26 | 7.07 | -0.42% | 4,591,100 | 32,886,872 | 1.63 |
| 2026-09-21 | 6.99 | 7.19 | 7.21 | 6.95 | +4.05% | 6,087,000 | 43,324,688 | 2.16 |
| 2026-09-18 | 6.96 | 6.91 | 7.09 | 6.90 | -0.72% | 4,601,900 | 32,144,204 | 1.63 |
| 2026-09-17 | 6.89 | 6.96 | 6.98 | 6.83 | +1.02% | 3,801,200 | 26,280,068 | 1.35 |
| 2026-09-16 | 6.84 | 6.89 | 6.98 | 6.75 | +0.15% | 4,055,400 | 27,922,036 | 1.44 |
| 2026-09-15 | 7.14 | 6.88 | 7.16 | 6.85 | -3.64% | 4,489,500 | 31,227,532 | 1.59 |
| 2026-09-14 | 7.02 | 7.14 | 7.19 | 6.96 | +1.42% | 5,437,500 | 38,598,052 | 1.93 |
| 2026-09-11 | 7.18 | 7.04 | 7.20 | 6.96 | -2.22% | 5,967,500 | 42,017,508 | 2.12 |
| 2026-09-10 | 7.29 | 7.20 | 7.34 | 7.19 | -1.77% | 4,209,900 | 30,485,812 | 1.49 |
| 2026-09-09 | 7.42 | 7.33 | 7.42 | 7.30 | -1.35% | 4,205,900 | 30,889,864 | 1.49 |
| 2026-09-08 | 7.32 | 7.43 | 7.44 | 7.23 | +2.20% | 5,432,900 | 39,908,764 | 1.93 |
| 2026-09-07 | 7.19 | 7.27 | 7.27 | 7.19 | +0.83% | 4,799,600 | 34,725,668 | 1.70 |
| 2026-09-04 | 7.11 | 7.21 | 7.32 | 7.09 | +1.55% | 6,470,500 | 46,735,448 | 2.29 |
| 2026-09-03 | 7.22 | 7.10 | 7.27 | 7.08 | -1.39% | 4,185,600 | 29,906,868 | 1.48 |
| 2026-09-02 | 7.31 | 7.20 | 7.31 | 7.16 | -1.50% | 3,779,400 | 27,256,788 | 1.34 |
| 2026-09-01 | 7.28 | 7.31 | 7.31 | 7.18 | +1.53% | 4,618,800 | 33,575,484 | 1.64 |
| 2026-08-31 | 7.15 | 7.20 | 7.25 | 7.11 | -0.14% | 4,854,000 | 34,914,956 | 1.72 |
| 2026-08-28 | 7.29 | 7.21 | 7.29 | 7.15 | +0.00% | 3,901,900 | 28,146,690 | 1.38 |
| 2026-08-27 | 7.25 | 7.21 | 7.26 | 7.15 | +0.14% | 5,014,700 | 36,137,864 | 1.78 |
| 2026-08-26 | 7.21 | 7.20 | 7.31 | 7.14 | -0.14% | 5,880,400 | 42,414,168 | 2.09 |
需要全历史数据与程序化访问？
查看 浙江震元 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=sz000705 获取全部历史日线。