国元证券
sz000728 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）
7.32
涨跌幅
+0.69%
成交量
21,415,200 股
成交额
156,788,560 元
换手率
0.49%
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 | 7.27 | 7.32 | 7.36 | 7.25 | +0.69% | 21,415,200 | 156,788,560 | 0.49 |
| 2026-10-13 | 7.30 | 7.27 | 7.35 | 7.24 | -0.68% | 19,132,600 | 139,453,920 | 0.44 |
| 2026-10-12 | 7.29 | 7.32 | 7.35 | 7.28 | +0.41% | 20,074,100 | 146,815,136 | 0.46 |
| 2026-10-09 | 7.17 | 7.29 | 7.32 | 7.16 | +1.67% | 23,164,700 | 167,916,016 | 0.53 |
| 2026-10-08 | 7.24 | 7.17 | 7.30 | 7.14 | -1.10% | 16,710,000 | 120,579,464 | 0.38 |
| 2026-09-30 | 7.22 | 7.25 | 7.28 | 7.22 | +0.69% | 12,400,900 | 89,895,552 | 0.28 |
| 2026-09-29 | 7.17 | 7.20 | 7.26 | 7.16 | +0.28% | 18,813,200 | 135,525,712 | 0.43 |
| 2026-09-28 | 7.29 | 7.18 | 7.32 | 7.14 | -1.51% | 18,503,700 | 133,101,256 | 0.42 |
| 2026-09-24 | 7.40 | 7.29 | 7.41 | 7.28 | -1.62% | 17,502,600 | 128,212,600 | 0.40 |
| 2026-09-23 | 7.48 | 7.41 | 7.50 | 7.41 | -1.07% | 15,258,300 | 113,635,088 | 0.35 |
| 2026-09-22 | 7.52 | 7.49 | 7.59 | 7.48 | -0.53% | 19,475,600 | 146,614,960 | 0.45 |
| 2026-09-21 | 7.49 | 7.53 | 7.55 | 7.44 | +0.80% | 20,993,100 | 157,180,096 | 0.48 |
| 2026-09-18 | 7.47 | 7.47 | 7.51 | 7.42 | +0.40% | 17,653,400 | 131,859,800 | 0.40 |
| 2026-09-17 | 7.50 | 7.44 | 7.54 | 7.43 | -1.06% | 14,450,600 | 108,000,648 | 0.33 |
| 2026-09-16 | 7.47 | 7.52 | 7.56 | 7.39 | +0.40% | 16,716,700 | 124,945,968 | 0.38 |
| 2026-09-15 | 7.51 | 7.49 | 7.56 | 7.46 | -0.53% | 14,299,900 | 107,218,312 | 0.33 |
| 2026-09-14 | 7.49 | 7.53 | 7.54 | 7.44 | +0.00% | 19,139,200 | 143,481,520 | 0.44 |
| 2026-09-11 | 7.72 | 7.53 | 7.73 | 7.50 | -2.84% | 29,257,100 | 220,666,576 | 0.67 |
| 2026-09-10 | 7.70 | 7.75 | 7.78 | 7.68 | +0.13% | 19,911,100 | 154,100,240 | 0.46 |
| 2026-09-09 | 7.79 | 7.74 | 7.80 | 7.66 | -0.26% | 22,882,200 | 176,717,072 | 0.52 |
| 2026-09-08 | 7.71 | 7.76 | 7.92 | 7.69 | +0.52% | 30,624,700 | 239,333,728 | 0.70 |
| 2026-09-07 | 7.76 | 7.72 | 7.81 | 7.70 | -0.52% | 31,528,200 | 244,016,080 | 0.72 |
| 2026-09-04 | 7.74 | 7.76 | 7.85 | 7.70 | +1.04% | 34,264,700 | 266,682,880 | 0.79 |
| 2026-09-03 | 7.71 | 7.68 | 7.80 | 7.65 | -0.39% | 26,785,600 | 206,944,192 | 0.61 |
| 2026-09-02 | 7.88 | 7.71 | 7.92 | 7.69 | -2.16% | 31,092,100 | 241,141,552 | 0.71 |
| 2026-09-01 | 7.70 | 7.88 | 7.93 | 7.66 | +2.20% | 56,725,900 | 446,446,720 | 1.30 |
| 2026-08-31 | 7.66 | 7.71 | 7.75 | 7.62 | +0.13% | 38,309,600 | 294,574,592 | 0.88 |
| 2026-08-28 | 7.69 | 7.70 | 7.74 | 7.62 | -0.26% | 37,858,900 | 291,110,944 | 0.87 |
| 2026-08-27 | 7.60 | 7.72 | 7.74 | 7.60 | +0.39% | 66,675,500 | 512,189,088 | 1.53 |
| 2026-08-26 | 7.39 | 7.69 | 7.73 | 7.36 | +4.63% | 93,800,500 | 716,090,304 | 2.15 |
需要全历史数据与程序化访问？
查看 国元证券 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=sz000728 获取全部历史日线。