广发证券

sz000776 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）

19.50

涨跌幅

-1.66%

成交量

38,979,900 股

成交额

763,175,552 元

换手率

0.66%

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	19.61	19.50	19.77	19.39	-1.66%	38,979,900	763,175,552	0.66
2026-10-13	19.69	19.83	20.10	19.55	+0.05%	44,024,700	872,807,680	0.75
2026-10-12	19.80	19.82	19.94	19.73	+0.00%	29,414,500	583,600,960	0.50
2026-10-09	19.32	19.82	19.95	19.10	+2.59%	53,387,400	1,042,206,976	0.90
2026-10-08	19.80	19.32	19.98	19.21	-2.82%	43,288,400	845,842,688	0.73
2026-09-30	19.80	19.88	19.92	19.72	+0.71%	27,349,000	542,609,024	0.46
2026-09-29	19.71	19.74	19.90	19.70	-0.35%	26,461,600	523,340,896	0.45
2026-09-28	20.30	19.81	20.36	19.80	-2.75%	41,433,500	828,220,096	0.70
2026-09-24	20.74	20.37	20.74	20.26	-2.21%	37,958,400	776,173,120	0.64
2026-09-23	20.96	20.83	20.98	20.70	-0.62%	26,929,300	560,424,448	0.46
2026-09-22	20.98	20.96	21.13	20.85	-0.10%	43,646,600	915,399,872	0.74
2026-09-21	20.78	20.98	21.08	20.66	+0.91%	44,001,000	916,911,168	0.75
2026-09-18	20.15	20.79	20.80	20.15	+3.85%	58,526,700	1,202,735,360	0.99
2026-09-17	20.10	20.02	20.36	19.95	-1.43%	36,259,800	727,823,616	0.61
2026-09-16	20.31	20.31	20.45	19.89	+0.00%	52,689,600	1,061,918,528	0.89
2026-09-15	20.52	20.31	20.57	20.28	-0.88%	31,646,700	646,402,368	0.54
2026-09-14	20.74	20.49	20.81	20.46	-1.96%	48,244,300	993,062,464	0.82
2026-09-11	21.48	20.90	21.48	20.56	-3.78%	75,588,900	1,576,886,144	1.28
2026-09-10	21.55	21.72	21.81	21.45	+0.37%	36,262,200	785,975,104	0.61
2026-09-09	21.52	21.64	21.74	21.40	+0.05%	34,337,000	740,523,968	0.58
2026-09-08	21.90	21.63	21.93	21.57	-0.83%	44,713,900	970,835,904	0.76
2026-09-07	22.37	21.81	22.42	21.73	-1.76%	49,130,200	1,076,195,712	0.83
2026-09-04	22.27	22.20	22.64	22.10	+0.23%	65,950,000	1,473,947,136	1.12
2026-09-03	21.44	22.15	22.40	21.44	+3.50%	107,842,200	2,385,302,528	1.83
2026-09-02	21.80	21.40	21.88	21.38	-2.28%	58,430,000	1,258,097,280	0.99
2026-09-01	21.77	21.90	22.17	21.70	+0.37%	53,643,300	1,177,533,184	0.91
2026-08-31	21.49	21.82	21.99	21.30	+1.82%	78,444,400	1,700,673,664	1.33
2026-08-28	21.54	21.43	21.58	21.32	-0.74%	42,294,300	906,801,664	0.72
2026-08-27	21.02	21.59	21.64	21.02	+1.94%	84,398,300	1,802,360,576	1.43
2026-08-26	20.36	21.18	21.32	20.34	+3.67%	94,668,800	1,990,323,328	1.60

需要全历史数据与程序化访问？查看广发证券日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000776 获取全部历史日线。