国海证券
sz000750 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）
3.65
涨跌幅
+0.55%
成交量
41,245,400 股
成交额
150,426,640 元
换手率
0.71%
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 | 3.62 | 3.65 | 3.67 | 3.62 | +0.55% | 41,245,400 | 150,426,640 | 0.71 |
| 2026-10-13 | 3.63 | 3.63 | 3.66 | 3.61 | -0.27% | 38,525,900 | 140,019,408 | 0.66 |
| 2026-10-12 | 3.65 | 3.64 | 3.67 | 3.62 | -0.27% | 32,094,700 | 117,046,440 | 0.55 |
| 2026-10-09 | 3.57 | 3.65 | 3.66 | 3.57 | +1.96% | 52,245,200 | 189,306,496 | 0.90 |
| 2026-10-08 | 3.60 | 3.58 | 3.64 | 3.56 | -0.83% | 33,108,700 | 119,236,880 | 0.57 |
| 2026-09-30 | 3.59 | 3.61 | 3.62 | 3.58 | +0.56% | 24,322,000 | 87,587,040 | 0.42 |
| 2026-09-29 | 3.55 | 3.59 | 3.61 | 3.54 | +1.13% | 29,095,200 | 104,308,368 | 0.50 |
| 2026-09-28 | 3.60 | 3.55 | 3.61 | 3.53 | -1.66% | 32,653,400 | 116,018,312 | 0.56 |
| 2026-09-24 | 3.66 | 3.61 | 3.66 | 3.59 | -1.37% | 36,036,300 | 130,416,424 | 0.62 |
| 2026-09-23 | 3.69 | 3.66 | 3.70 | 3.66 | -0.81% | 23,928,200 | 87,999,072 | 0.41 |
| 2026-09-22 | 3.71 | 3.69 | 3.75 | 3.68 | -0.27% | 42,146,900 | 156,311,072 | 0.73 |
| 2026-09-21 | 3.65 | 3.70 | 3.72 | 3.65 | +1.37% | 42,665,100 | 157,133,664 | 0.74 |
| 2026-09-18 | 3.64 | 3.65 | 3.67 | 3.63 | +0.55% | 42,536,200 | 155,245,792 | 0.73 |
| 2026-09-17 | 3.66 | 3.63 | 3.68 | 3.62 | -1.36% | 24,960,600 | 90,975,624 | 0.43 |
| 2026-09-16 | 3.65 | 3.68 | 3.69 | 3.61 | +0.82% | 33,736,500 | 123,271,024 | 0.58 |
| 2026-09-15 | 3.68 | 3.65 | 3.70 | 3.64 | -1.08% | 30,920,000 | 113,280,584 | 0.53 |
| 2026-09-14 | 3.66 | 3.69 | 3.70 | 3.64 | +0.27% | 36,256,300 | 133,183,248 | 0.63 |
| 2026-09-11 | 3.81 | 3.68 | 3.82 | 3.67 | -3.92% | 89,573,200 | 331,661,056 | 1.55 |
| 2026-09-10 | 3.80 | 3.83 | 3.84 | 3.77 | +0.79% | 49,745,300 | 189,867,920 | 0.86 |
| 2026-09-09 | 3.80 | 3.80 | 3.82 | 3.79 | -0.26% | 32,880,300 | 124,989,536 | 0.57 |
| 2026-09-08 | 3.79 | 3.81 | 3.83 | 3.77 | +0.53% | 36,149,000 | 137,667,616 | 0.62 |
| 2026-09-07 | 3.83 | 3.79 | 3.85 | 3.78 | -1.30% | 61,232,600 | 232,822,240 | 1.06 |
| 2026-09-04 | 3.82 | 3.84 | 3.88 | 3.81 | +0.79% | 65,354,600 | 251,636,992 | 1.13 |
| 2026-09-03 | 3.80 | 3.81 | 3.86 | 3.80 | +0.26% | 47,352,300 | 181,190,848 | 0.82 |
| 2026-09-02 | 3.86 | 3.80 | 3.86 | 3.79 | -1.81% | 54,912,400 | 209,053,632 | 0.95 |
| 2026-09-01 | 3.84 | 3.87 | 3.89 | 3.83 | +0.78% | 51,425,300 | 198,714,352 | 0.89 |
| 2026-08-31 | 3.85 | 3.84 | 3.87 | 3.80 | -0.26% | 46,127,600 | 176,660,640 | 0.80 |
| 2026-08-28 | 3.86 | 3.85 | 3.88 | 3.82 | -0.52% | 48,271,700 | 185,692,592 | 0.83 |
| 2026-08-27 | 3.82 | 3.87 | 3.88 | 3.81 | +1.04% | 76,319,100 | 293,974,880 | 1.32 |
| 2026-08-26 | 3.71 | 3.83 | 3.85 | 3.71 | +2.96% | 87,234,700 | 331,575,264 | 1.50 |
需要全历史数据与程序化访问？
查看 国海证券 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=sz000750 获取全部历史日线。