罗 牛 山
sz000735 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）
5.50
涨跌幅
-1.96%
成交量
23,552,100 股
成交额
130,681,464 元
换手率
2.05%
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 | 5.58 | 5.50 | 5.65 | 5.48 | -1.96% | 23,552,100 | 130,681,464 | 2.05 |
| 2026-10-13 | 5.50 | 5.61 | 5.68 | 5.46 | +0.36% | 36,475,000 | 203,049,856 | 3.17 |
| 2026-10-12 | 5.82 | 5.59 | 5.88 | 5.58 | -3.12% | 47,714,800 | 271,581,120 | 4.15 |
| 2026-10-09 | 5.62 | 5.77 | 5.79 | 5.56 | +2.85% | 46,996,500 | 267,085,728 | 4.08 |
| 2026-10-08 | 5.64 | 5.61 | 5.76 | 5.55 | -1.41% | 34,894,500 | 197,343,648 | 3.03 |
| 2026-09-30 | 5.76 | 5.69 | 5.81 | 5.65 | -1.22% | 37,453,200 | 213,325,440 | 3.25 |
| 2026-09-29 | 5.63 | 5.76 | 5.85 | 5.63 | +1.59% | 53,568,600 | 308,443,104 | 4.65 |
| 2026-09-28 | 5.63 | 5.67 | 5.77 | 5.53 | +0.53% | 62,574,000 | 354,011,008 | 5.44 |
| 2026-09-24 | 5.79 | 5.64 | 5.83 | 5.61 | -2.76% | 41,579,100 | 236,378,896 | 3.61 |
| 2026-09-23 | 5.97 | 5.80 | 5.99 | 5.79 | -3.33% | 53,300,100 | 311,689,472 | 4.63 |
| 2026-09-22 | 6.03 | 6.00 | 6.10 | 5.87 | -1.48% | 68,368,100 | 408,082,336 | 5.94 |
| 2026-09-21 | 5.93 | 6.09 | 6.10 | 5.86 | +2.18% | 68,250,700 | 410,048,832 | 5.93 |
| 2026-09-18 | 5.81 | 5.96 | 6.01 | 5.76 | +0.34% | 73,597,600 | 435,214,560 | 6.39 |
| 2026-09-17 | 5.77 | 5.94 | 6.01 | 5.68 | +2.41% | 94,658,100 | 553,063,488 | 8.22 |
| 2026-09-16 | 5.97 | 5.80 | 5.99 | 5.73 | -1.19% | 74,948,900 | 435,399,520 | 6.51 |
| 2026-09-15 | 6.07 | 5.87 | 6.56 | 5.85 | -2.81% | 123,598,700 | 756,072,896 | 10.74 |
| 2026-09-14 | 6.25 | 6.04 | 6.29 | 5.97 | -3.67% | 81,652,000 | 495,320,192 | 7.09 |
| 2026-09-11 | 6.51 | 6.27 | 6.60 | 6.19 | -3.83% | 98,310,200 | 619,744,832 | 8.54 |
| 2026-09-10 | 6.80 | 6.52 | 6.90 | 6.48 | -7.12% | 160,136,200 | 1,060,831,488 | 13.91 |
| 2026-09-09 | 6.76 | 7.02 | 7.23 | 6.60 | +3.08% | 224,102,900 | 1,552,489,344 | 19.47 |
| 2026-09-08 | 6.65 | 6.81 | 7.31 | 6.65 | +1.04% | 257,623,600 | 1,776,660,096 | 22.38 |
| 2026-09-07 | 6.73 | 6.74 | 6.74 | 6.62 | +9.95% | 51,307,900 | 345,449,504 | 4.46 |
| 2026-09-04 | 5.57 | 6.13 | 6.13 | 5.50 | +10.05% | 79,518,300 | 471,560,288 | 6.91 |
| 2026-09-03 | 5.74 | 5.57 | 5.74 | 5.55 | -1.76% | 31,595,500 | 177,613,152 | 2.75 |
| 2026-09-02 | 5.82 | 5.67 | 5.86 | 5.65 | -3.90% | 47,252,200 | 270,142,688 | 4.11 |
| 2026-09-01 | 5.73 | 5.90 | 6.09 | 5.69 | +3.69% | 72,778,800 | 431,413,056 | 6.32 |
| 2026-08-31 | 5.88 | 5.69 | 5.89 | 5.68 | -2.90% | 61,044,300 | 351,719,008 | 5.30 |
| 2026-08-28 | 5.85 | 5.86 | 5.90 | 5.71 | +2.09% | 67,931,600 | 395,176,512 | 5.90 |
| 2026-08-27 | 5.52 | 5.74 | 5.87 | 5.48 | +3.61% | 79,358,300 | 450,240,960 | 6.90 |
| 2026-08-26 | 5.39 | 5.54 | 5.70 | 5.39 | +0.91% | 72,687,900 | 403,201,152 | 6.32 |
需要全历史数据与程序化访问？
查看 罗 牛 山 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=sz000735 获取全部历史日线。