漳州发展
sz000753 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）
5.02
涨跌幅
-4.92%
成交量
39,600,000 股
成交额
201,042,720 元
换手率
3.99%
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 | 5.27 | 5.02 | 5.28 | 5.01 | -4.92% | 39,600,000 | 201,042,720 | 3.99 |
| 2026-10-13 | 5.05 | 5.28 | 5.34 | 4.96 | +4.14% | 58,827,900 | 304,568,192 | 5.93 |
| 2026-10-12 | 5.32 | 5.07 | 5.42 | 5.04 | -5.23% | 48,075,900 | 247,450,096 | 4.85 |
| 2026-10-09 | 5.30 | 5.35 | 5.38 | 5.13 | +0.56% | 39,167,700 | 206,087,664 | 3.95 |
| 2026-10-08 | 5.36 | 5.32 | 5.52 | 5.29 | -2.21% | 41,389,200 | 222,936,368 | 4.17 |
| 2026-09-30 | 5.47 | 5.44 | 5.49 | 5.33 | +0.00% | 53,593,300 | 290,891,776 | 5.41 |
| 2026-09-29 | 5.47 | 5.44 | 5.58 | 5.41 | -1.45% | 83,683,200 | 458,914,496 | 8.44 |
| 2026-09-28 | 5.32 | 5.52 | 5.61 | 5.21 | +3.18% | 126,773,500 | 692,169,216 | 12.79 |
| 2026-09-24 | 4.86 | 5.35 | 5.35 | 4.83 | +10.08% | 86,539,600 | 445,872,832 | 8.73 |
| 2026-09-23 | 5.13 | 4.86 | 5.15 | 4.85 | -6.18% | 51,645,800 | 257,070,528 | 5.21 |
| 2026-09-22 | 5.25 | 5.18 | 5.26 | 5.13 | -1.52% | 43,133,900 | 223,761,712 | 4.35 |
| 2026-09-21 | 5.37 | 5.26 | 5.37 | 5.22 | -2.05% | 53,831,800 | 283,533,120 | 5.43 |
| 2026-09-18 | 5.10 | 5.37 | 5.61 | 5.09 | +3.87% | 82,528,800 | 440,639,872 | 8.32 |
| 2026-09-17 | 5.30 | 5.17 | 5.39 | 5.04 | -6.00% | 88,637,700 | 455,051,648 | 8.94 |
| 2026-09-16 | 5.00 | 5.50 | 5.50 | 4.99 | +10.00% | 56,157,800 | 298,219,008 | 5.66 |
| 2026-09-15 | 5.03 | 5.00 | 5.13 | 4.93 | -1.57% | 24,594,600 | 123,388,392 | 2.48 |
| 2026-09-14 | 5.05 | 5.08 | 5.10 | 4.96 | +0.59% | 25,045,300 | 126,109,848 | 2.53 |
| 2026-09-11 | 5.14 | 5.05 | 5.21 | 5.03 | -3.26% | 28,013,900 | 142,363,008 | 2.83 |
| 2026-09-10 | 5.18 | 5.22 | 5.31 | 5.13 | +0.00% | 32,790,000 | 171,806,160 | 3.31 |
| 2026-09-09 | 5.13 | 5.22 | 5.29 | 5.07 | +0.97% | 36,274,900 | 188,149,600 | 3.66 |
| 2026-09-08 | 5.09 | 5.17 | 5.18 | 5.07 | +1.57% | 29,464,500 | 151,471,248 | 2.97 |
| 2026-09-07 | 5.12 | 5.09 | 5.16 | 5.03 | -1.74% | 45,342,100 | 230,584,400 | 4.57 |
| 2026-09-04 | 4.94 | 5.18 | 5.25 | 4.84 | +4.23% | 59,058,500 | 302,593,120 | 5.96 |
| 2026-09-03 | 4.92 | 4.97 | 5.09 | 4.89 | +0.61% | 27,701,500 | 137,997,648 | 2.79 |
| 2026-09-02 | 4.97 | 4.94 | 4.99 | 4.87 | -0.60% | 12,550,000 | 61,868,936 | 1.27 |
| 2026-09-01 | 4.87 | 4.97 | 5.03 | 4.85 | +2.05% | 18,371,300 | 91,474,544 | 1.85 |
| 2026-08-31 | 4.90 | 4.87 | 4.92 | 4.85 | -1.42% | 13,074,700 | 63,784,856 | 1.32 |
| 2026-08-28 | 4.89 | 4.94 | 5.00 | 4.84 | +0.41% | 17,153,700 | 84,488,456 | 1.73 |
| 2026-08-27 | 4.83 | 4.92 | 4.96 | 4.77 | +1.86% | 20,863,300 | 102,076,560 | 2.10 |
| 2026-08-26 | 4.76 | 4.83 | 4.87 | 4.74 | +1.47% | 13,797,600 | 66,473,460 | 1.39 |
需要全历史数据与程序化访问？
查看 漳州发展 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=sz000753 获取全部历史日线。