京东方Ａ
sz000725 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）
5.19
涨跌幅
-2.99%
成交量
751,620,000 股
成交额
3,937,859,328 元
换手率
2.13%
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 | 5.32 | 5.19 | 5.33 | 5.17 | -2.99% | 751,620,000 | 3,937,859,328 | 2.13 |
| 2026-10-13 | 5.25 | 5.35 | 5.39 | 5.19 | +0.38% | 873,493,200 | 4,618,735,104 | 2.47 |
| 2026-10-12 | 5.50 | 5.33 | 5.50 | 5.33 | -3.09% | 702,268,700 | 3,781,640,448 | 1.99 |
| 2026-10-09 | 5.50 | 5.50 | 5.53 | 5.32 | +0.00% | 862,896,500 | 4,681,104,896 | 2.44 |
| 2026-10-08 | 5.70 | 5.50 | 5.79 | 5.47 | -3.85% | 1,010,114,300 | 5,653,432,320 | 2.86 |
| 2026-09-30 | 5.73 | 5.72 | 5.88 | 5.69 | +0.18% | 906,270,800 | 5,227,446,272 | 2.56 |
| 2026-09-29 | 5.72 | 5.71 | 5.80 | 5.62 | -1.55% | 879,357,500 | 5,032,126,464 | 2.49 |
| 2026-09-28 | 6.02 | 5.80 | 6.09 | 5.76 | -0.85% | 1,400,302,300 | 8,247,027,712 | 3.96 |
| 2026-09-24 | 5.97 | 5.85 | 6.03 | 5.83 | -2.82% | 1,075,320,100 | 6,351,389,696 | 3.04 |
| 2026-09-23 | 6.09 | 6.02 | 6.31 | 5.99 | +0.33% | 1,579,428,100 | 9,648,282,624 | 4.47 |
| 2026-09-22 | 6.12 | 6.00 | 6.15 | 5.98 | -1.15% | 1,486,262,500 | 9,014,583,296 | 4.20 |
| 2026-09-21 | 6.00 | 6.07 | 6.18 | 5.97 | +2.53% | 1,790,600,400 | 10,887,235,584 | 5.06 |
| 2026-09-18 | 5.78 | 5.92 | 5.95 | 5.75 | +2.96% | 2,110,814,800 | 12,355,532,800 | 5.97 |
| 2026-09-17 | 5.42 | 5.75 | 5.81 | 5.42 | +5.50% | 2,321,829,600 | 13,293,783,040 | 6.56 |
| 2026-09-16 | 5.28 | 5.45 | 5.45 | 5.23 | +3.42% | 1,027,248,000 | 5,504,682,496 | 2.90 |
| 2026-09-15 | 5.26 | 5.27 | 5.32 | 5.25 | -0.57% | 535,589,200 | 2,833,533,184 | 1.51 |
| 2026-09-14 | 5.26 | 5.30 | 5.36 | 5.23 | -0.56% | 628,426,900 | 3,335,531,776 | 1.78 |
| 2026-09-11 | 5.37 | 5.33 | 5.40 | 5.21 | -2.38% | 1,056,289,700 | 5,604,598,784 | 2.99 |
| 2026-09-10 | 5.51 | 5.46 | 5.52 | 5.45 | -1.62% | 761,658,400 | 4,169,035,264 | 2.15 |
| 2026-09-09 | 5.61 | 5.55 | 5.63 | 5.52 | -0.18% | 737,152,500 | 4,106,974,976 | 2.08 |
| 2026-09-08 | 5.65 | 5.56 | 5.66 | 5.55 | -2.11% | 957,233,400 | 5,351,513,088 | 2.71 |
| 2026-09-07 | 5.66 | 5.68 | 5.72 | 5.61 | +1.25% | 917,516,900 | 5,189,110,784 | 2.59 |
| 2026-09-04 | 5.74 | 5.61 | 5.77 | 5.58 | -1.75% | 955,923,300 | 5,419,824,128 | 2.70 |
| 2026-09-03 | 5.83 | 5.71 | 5.84 | 5.66 | -1.38% | 881,327,200 | 5,060,082,176 | 2.49 |
| 2026-09-02 | 5.83 | 5.79 | 5.84 | 5.78 | -2.03% | 809,226,500 | 4,698,369,536 | 2.29 |
| 2026-09-01 | 6.01 | 5.91 | 6.01 | 5.89 | -1.66% | 981,839,200 | 5,817,014,784 | 2.78 |
| 2026-08-31 | 5.79 | 6.01 | 6.02 | 5.75 | +1.52% | 1,378,303,400 | 8,121,869,312 | 3.90 |
| 2026-08-28 | 5.90 | 5.92 | 5.98 | 5.86 | -0.34% | 1,033,863,600 | 6,122,550,784 | 2.92 |
| 2026-08-27 | 5.75 | 5.94 | 5.95 | 5.74 | +3.85% | 1,358,814,700 | 7,975,640,576 | 3.84 |
| 2026-08-26 | 5.75 | 5.72 | 5.78 | 5.69 | -0.35% | 800,900,200 | 4,588,403,200 | 2.26 |
需要全历史数据与程序化访问？
查看 京东方Ａ 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=sz000725 获取全部历史日线。