黑芝麻
sz000716 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）
4.99
涨跌幅
-2.16%
成交量
13,781,800 股
成交额
69,589,144 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 | 5.10 | 4.99 | 5.14 | 4.98 | -2.16% | 13,781,800 | 69,589,144 | 1.87 |
| 2026-10-13 | 4.88 | 5.10 | 5.11 | 4.87 | +2.62% | 21,580,700 | 108,307,720 | 2.93 |
| 2026-10-12 | 5.12 | 4.97 | 5.15 | 4.95 | -2.93% | 22,618,400 | 113,476,032 | 3.07 |
| 2026-10-09 | 4.90 | 5.12 | 5.12 | 4.86 | +4.07% | 27,694,200 | 138,489,904 | 3.76 |
| 2026-10-08 | 4.97 | 4.92 | 5.01 | 4.89 | -0.40% | 15,181,000 | 74,903,568 | 2.06 |
| 2026-09-30 | 4.97 | 4.94 | 4.99 | 4.89 | +0.00% | 15,379,400 | 75,984,224 | 2.09 |
| 2026-09-29 | 4.91 | 4.94 | 4.98 | 4.89 | -0.40% | 12,950,600 | 63,921,328 | 1.76 |
| 2026-09-28 | 5.02 | 4.96 | 5.04 | 4.90 | -0.20% | 17,940,200 | 88,815,776 | 2.44 |
| 2026-09-24 | 5.02 | 4.97 | 5.05 | 4.96 | -0.80% | 15,877,200 | 79,343,680 | 2.16 |
| 2026-09-23 | 5.16 | 5.01 | 5.17 | 5.00 | -3.28% | 20,973,000 | 106,356,016 | 2.85 |
| 2026-09-22 | 5.15 | 5.18 | 5.23 | 5.07 | +0.00% | 27,068,900 | 139,392,016 | 3.68 |
| 2026-09-21 | 5.08 | 5.18 | 5.20 | 5.04 | +2.17% | 27,915,100 | 143,767,648 | 3.79 |
| 2026-09-18 | 5.07 | 5.07 | 5.12 | 5.01 | -0.59% | 26,252,300 | 132,970,384 | 3.57 |
| 2026-09-17 | 5.04 | 5.10 | 5.13 | 4.93 | +1.39% | 32,198,400 | 162,686,576 | 4.38 |
| 2026-09-16 | 5.04 | 5.03 | 5.09 | 4.94 | -0.40% | 24,630,500 | 123,868,008 | 3.35 |
| 2026-09-15 | 5.30 | 5.05 | 5.30 | 5.05 | -4.72% | 31,533,500 | 161,601,488 | 4.29 |
| 2026-09-14 | 5.39 | 5.30 | 5.43 | 5.23 | -1.85% | 29,418,700 | 156,184,272 | 4.00 |
| 2026-09-11 | 5.65 | 5.40 | 5.77 | 5.33 | -2.70% | 36,366,700 | 197,838,784 | 4.94 |
| 2026-09-10 | 5.71 | 5.55 | 5.79 | 5.53 | -3.14% | 37,306,500 | 208,216,304 | 5.07 |
| 2026-09-09 | 5.73 | 5.73 | 5.84 | 5.66 | -1.88% | 55,649,000 | 318,549,888 | 7.56 |
| 2026-09-08 | 5.67 | 5.84 | 5.93 | 5.66 | +2.10% | 83,444,600 | 485,981,888 | 11.34 |
| 2026-09-07 | 5.59 | 5.72 | 5.73 | 5.49 | +4.76% | 79,222,800 | 448,436,064 | 10.77 |
| 2026-09-04 | 5.30 | 5.46 | 5.59 | 5.29 | +2.82% | 73,107,500 | 400,634,432 | 9.94 |
| 2026-09-03 | 5.48 | 5.31 | 5.59 | 5.28 | -1.67% | 66,233,500 | 355,048,000 | 9.00 |
| 2026-09-02 | 5.81 | 5.40 | 5.91 | 5.37 | -8.63% | 119,630,500 | 661,007,552 | 16.26 |
| 2026-09-01 | 5.95 | 5.91 | 6.27 | 5.79 | +0.68% | 168,423,700 | 1,012,463,616 | 22.89 |
| 2026-08-31 | 6.23 | 5.87 | 6.24 | 5.82 | +3.53% | 122,202,700 | 745,770,816 | 16.61 |
| 2026-08-28 | 5.14 | 5.67 | 5.67 | 5.09 | +10.10% | 76,317,000 | 419,217,184 | 10.37 |
| 2026-08-27 | 5.01 | 5.15 | 5.16 | 4.99 | +3.00% | 43,550,000 | 222,657,232 | 5.92 |
| 2026-08-26 | 4.96 | 5.00 | 5.12 | 4.95 | -0.40% | 50,262,800 | 252,500,640 | 6.83 |
需要全历史数据与程序化访问？
查看 黑芝麻 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=sz000716 获取全部历史日线。