鲁 泰Ａ
sz000726 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）
6.06
涨跌幅
-0.33%
成交量
4,333,300 股
成交额
26,300,456 元
换手率
0.74%
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 | 6.08 | 6.06 | 6.13 | 6.03 | -0.33% | 4,333,300 | 26,300,456 | 0.74 |
| 2026-10-13 | 6.02 | 6.08 | 6.10 | 5.95 | +1.00% | 6,131,600 | 37,046,548 | 1.04 |
| 2026-10-12 | 5.99 | 6.02 | 6.05 | 5.97 | +0.50% | 5,491,800 | 32,998,140 | 0.93 |
| 2026-10-09 | 5.92 | 5.99 | 5.99 | 5.86 | +1.18% | 6,040,200 | 35,835,236 | 1.02 |
| 2026-10-08 | 5.95 | 5.92 | 5.99 | 5.90 | -0.84% | 5,154,200 | 30,578,640 | 0.87 |
| 2026-09-30 | 5.95 | 5.97 | 5.99 | 5.94 | +0.00% | 4,499,700 | 26,862,108 | 0.76 |
| 2026-09-29 | 5.95 | 5.97 | 6.00 | 5.91 | +0.17% | 3,981,000 | 23,759,122 | 0.68 |
| 2026-09-28 | 6.08 | 5.96 | 6.15 | 5.93 | -1.81% | 8,138,500 | 49,015,392 | 1.38 |
| 2026-09-24 | 6.02 | 6.07 | 6.10 | 6.00 | +0.83% | 5,613,500 | 34,023,012 | 0.95 |
| 2026-09-23 | 6.09 | 6.02 | 6.11 | 6.01 | -1.31% | 6,072,900 | 36,752,252 | 1.03 |
| 2026-09-22 | 6.17 | 6.10 | 6.18 | 6.06 | -1.45% | 10,344,900 | 63,102,860 | 1.76 |
| 2026-09-21 | 6.20 | 6.19 | 6.21 | 6.11 | -0.16% | 9,929,600 | 61,121,008 | 1.68 |
| 2026-09-18 | 6.09 | 6.20 | 6.29 | 6.08 | +1.97% | 14,899,700 | 92,688,520 | 2.53 |
| 2026-09-17 | 6.15 | 6.08 | 6.19 | 6.05 | -1.30% | 11,258,600 | 68,655,656 | 1.91 |
| 2026-09-16 | 5.99 | 6.16 | 6.20 | 5.91 | +3.36% | 16,870,400 | 102,639,784 | 2.86 |
| 2026-09-15 | 6.00 | 5.96 | 6.14 | 5.93 | -1.65% | 15,822,200 | 95,311,880 | 2.68 |
| 2026-09-14 | 6.04 | 6.06 | 6.25 | 6.03 | +4.30% | 20,862,000 | 127,778,792 | 3.54 |
| 2026-09-11 | 5.88 | 5.81 | 5.89 | 5.77 | -1.53% | 5,710,000 | 33,180,040 | 0.97 |
| 2026-09-10 | 5.95 | 5.90 | 5.95 | 5.88 | -0.84% | 4,195,100 | 24,814,220 | 0.71 |
| 2026-09-09 | 5.99 | 5.95 | 5.99 | 5.90 | -0.67% | 3,579,100 | 21,276,778 | 0.61 |
| 2026-09-08 | 5.90 | 5.99 | 5.99 | 5.89 | +1.53% | 4,434,400 | 26,408,264 | 0.75 |
| 2026-09-07 | 5.91 | 5.90 | 5.94 | 5.89 | -0.17% | 3,754,700 | 22,191,352 | 0.64 |
| 2026-09-04 | 5.90 | 5.91 | 5.99 | 5.90 | +0.00% | 5,464,500 | 32,519,786 | 0.93 |
| 2026-09-03 | 5.97 | 5.91 | 5.98 | 5.90 | -0.67% | 6,093,300 | 36,173,228 | 1.03 |
| 2026-09-02 | 6.02 | 5.95 | 6.04 | 5.93 | -1.49% | 4,986,100 | 29,711,088 | 0.85 |
| 2026-09-01 | 5.96 | 6.04 | 6.07 | 5.96 | +1.00% | 5,520,900 | 33,318,558 | 0.94 |
| 2026-08-31 | 5.98 | 5.98 | 6.04 | 5.95 | -0.66% | 4,347,100 | 26,033,064 | 0.74 |
| 2026-08-28 | 5.95 | 6.02 | 6.04 | 5.93 | +0.84% | 5,916,100 | 35,527,868 | 1.00 |
| 2026-08-27 | 5.97 | 5.97 | 5.98 | 5.92 | -0.33% | 4,158,600 | 24,757,636 | 0.71 |
| 2026-08-26 | 5.93 | 5.99 | 6.00 | 5.93 | +0.67% | 5,622,700 | 33,611,320 | 0.95 |
需要全历史数据与程序化访问？
查看 鲁 泰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=sz000726 获取全部历史日线。