中兴商业
sz000715 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）
5.43
涨跌幅
-6.06%
成交量
56,120,700 股
成交额
314,956,128 元
换手率
11.54%
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 | 5.95 | 5.43 | 6.04 | 5.39 | -6.06% | 56,120,700 | 314,956,128 | 11.54 |
| 2026-10-13 | 5.20 | 5.78 | 5.78 | 5.18 | +10.10% | 27,584,000 | 153,662,352 | 5.67 |
| 2026-10-12 | 5.50 | 5.25 | 5.56 | 5.24 | -4.55% | 11,793,000 | 63,002,432 | 2.43 |
| 2026-10-09 | 5.39 | 5.50 | 5.53 | 5.29 | +2.61% | 9,320,800 | 50,494,632 | 1.92 |
| 2026-10-08 | 5.36 | 5.36 | 5.40 | 5.29 | +0.56% | 5,888,900 | 31,429,426 | 1.21 |
| 2026-09-30 | 5.32 | 5.33 | 5.37 | 5.24 | +0.57% | 4,879,500 | 25,897,582 | 1.00 |
| 2026-09-29 | 5.29 | 5.30 | 5.35 | 5.21 | +0.57% | 4,822,700 | 25,594,848 | 0.99 |
| 2026-09-28 | 5.35 | 5.27 | 5.35 | 5.24 | -0.57% | 5,596,600 | 29,590,240 | 1.15 |
| 2026-09-24 | 5.30 | 5.30 | 5.38 | 5.25 | +0.00% | 5,137,100 | 27,329,898 | 1.06 |
| 2026-09-23 | 5.42 | 5.30 | 5.42 | 5.28 | -2.21% | 5,590,300 | 29,771,728 | 1.15 |
| 2026-09-22 | 5.45 | 5.42 | 5.49 | 5.33 | -0.55% | 7,376,700 | 39,867,852 | 1.52 |
| 2026-09-21 | 5.36 | 5.45 | 5.51 | 5.36 | +1.11% | 7,175,500 | 39,060,976 | 1.48 |
| 2026-09-18 | 5.38 | 5.39 | 5.49 | 5.34 | +0.37% | 7,430,100 | 40,252,508 | 1.53 |
| 2026-09-17 | 5.21 | 5.37 | 5.40 | 5.14 | +2.68% | 10,096,700 | 53,067,044 | 2.08 |
| 2026-09-16 | 5.27 | 5.23 | 5.30 | 5.18 | -0.76% | 8,190,300 | 42,884,296 | 1.68 |
| 2026-09-15 | 5.55 | 5.27 | 5.55 | 5.25 | -4.53% | 11,382,100 | 60,876,352 | 2.34 |
| 2026-09-14 | 5.47 | 5.52 | 5.59 | 5.42 | +0.00% | 11,358,800 | 62,692,772 | 2.34 |
| 2026-09-11 | 5.63 | 5.52 | 5.74 | 5.47 | -2.82% | 12,248,800 | 68,028,136 | 2.52 |
| 2026-09-10 | 5.74 | 5.68 | 5.81 | 5.63 | -2.07% | 11,440,500 | 65,189,724 | 2.35 |
| 2026-09-09 | 5.79 | 5.80 | 5.87 | 5.73 | -0.17% | 11,040,200 | 63,977,316 | 2.27 |
| 2026-09-08 | 5.78 | 5.81 | 5.82 | 5.74 | +0.52% | 9,452,600 | 54,723,228 | 1.94 |
| 2026-09-07 | 5.69 | 5.78 | 5.82 | 5.68 | +1.76% | 11,093,400 | 63,957,820 | 2.28 |
| 2026-09-04 | 5.63 | 5.68 | 5.80 | 5.61 | +1.07% | 11,037,800 | 62,948,312 | 2.27 |
| 2026-09-03 | 5.72 | 5.62 | 5.78 | 5.62 | -1.92% | 10,025,500 | 56,946,696 | 2.06 |
| 2026-09-02 | 5.72 | 5.73 | 5.75 | 5.62 | +0.17% | 10,856,900 | 61,800,760 | 2.23 |
| 2026-09-01 | 5.71 | 5.72 | 5.79 | 5.67 | +0.53% | 12,469,700 | 71,606,920 | 2.56 |
| 2026-08-31 | 5.68 | 5.69 | 5.75 | 5.62 | -0.52% | 9,321,300 | 53,086,904 | 1.92 |
| 2026-08-28 | 5.69 | 5.72 | 5.76 | 5.59 | +0.70% | 13,254,200 | 75,744,256 | 2.73 |
| 2026-08-27 | 5.56 | 5.68 | 5.72 | 5.55 | +1.25% | 18,101,200 | 102,169,048 | 3.72 |
| 2026-08-26 | 5.34 | 5.61 | 5.73 | 5.31 | +5.06% | 29,889,100 | 167,181,184 | 6.15 |
需要全历史数据与程序化访问？
查看 中兴商业 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=sz000715 获取全部历史日线。