万年青
sz000789 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）
4.15
涨跌幅
-0.95%
成交量
4,743,800 股
成交额
19,825,108 元
换手率
0.59%
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 | 4.16 | 4.15 | 4.21 | 4.15 | -0.95% | 4,743,800 | 19,825,108 | 0.59 |
| 2026-10-13 | 4.11 | 4.19 | 4.19 | 4.09 | +0.72% | 4,629,300 | 19,253,312 | 0.58 |
| 2026-10-12 | 4.20 | 4.16 | 4.20 | 4.14 | -0.72% | 4,205,700 | 17,521,136 | 0.53 |
| 2026-10-09 | 4.14 | 4.19 | 4.20 | 4.13 | +0.48% | 6,362,100 | 26,546,772 | 0.80 |
| 2026-10-08 | 4.17 | 4.17 | 4.20 | 4.14 | +0.00% | 5,320,200 | 22,217,702 | 0.67 |
| 2026-09-30 | 4.19 | 4.17 | 4.20 | 4.09 | +0.00% | 6,313,800 | 26,228,326 | 0.79 |
| 2026-09-29 | 4.09 | 4.17 | 4.18 | 4.07 | +1.96% | 4,919,800 | 20,412,698 | 0.62 |
| 2026-09-28 | 4.09 | 4.09 | 4.13 | 4.05 | -0.49% | 4,102,500 | 16,757,164 | 0.51 |
| 2026-09-24 | 4.15 | 4.11 | 4.19 | 4.07 | -1.67% | 6,865,000 | 28,278,156 | 0.86 |
| 2026-09-23 | 4.13 | 4.18 | 4.32 | 4.11 | +1.21% | 10,866,600 | 45,861,556 | 1.36 |
| 2026-09-22 | 4.15 | 4.13 | 4.16 | 4.10 | -0.48% | 3,727,100 | 15,369,948 | 0.47 |
| 2026-09-21 | 4.08 | 4.15 | 4.20 | 4.05 | +2.47% | 6,655,000 | 27,425,310 | 0.83 |
| 2026-09-18 | 4.07 | 4.05 | 4.09 | 4.05 | -0.49% | 4,551,700 | 18,521,482 | 0.57 |
| 2026-09-17 | 4.04 | 4.07 | 4.08 | 4.01 | +0.25% | 4,799,300 | 19,402,192 | 0.60 |
| 2026-09-16 | 4.03 | 4.06 | 4.09 | 4.00 | +0.00% | 5,122,100 | 20,751,890 | 0.64 |
| 2026-09-15 | 4.19 | 4.06 | 4.20 | 4.04 | -3.56% | 9,973,900 | 41,015,600 | 1.25 |
| 2026-09-14 | 4.27 | 4.21 | 4.29 | 4.16 | -2.32% | 10,345,300 | 43,550,932 | 1.30 |
| 2026-09-11 | 4.23 | 4.31 | 4.31 | 4.18 | +1.41% | 13,398,500 | 57,059,892 | 1.68 |
| 2026-09-10 | 4.25 | 4.25 | 4.39 | 4.23 | -0.47% | 13,545,000 | 58,073,404 | 1.70 |
| 2026-09-09 | 4.38 | 4.27 | 4.38 | 4.25 | -2.51% | 25,628,900 | 109,855,296 | 3.21 |
| 2026-09-08 | 4.15 | 4.38 | 4.54 | 4.13 | +6.05% | 34,268,900 | 151,724,240 | 4.30 |
| 2026-09-07 | 4.17 | 4.13 | 4.19 | 4.13 | -0.96% | 3,636,400 | 15,083,729 | 0.46 |
| 2026-09-04 | 4.13 | 4.17 | 4.22 | 4.11 | +1.21% | 4,386,100 | 18,352,024 | 0.55 |
| 2026-09-03 | 4.17 | 4.12 | 4.19 | 4.11 | -0.72% | 3,182,900 | 13,211,310 | 0.40 |
| 2026-09-02 | 4.18 | 4.15 | 4.21 | 4.12 | -1.43% | 3,643,700 | 15,106,209 | 0.46 |
| 2026-09-01 | 4.16 | 4.21 | 4.23 | 4.13 | +1.45% | 3,735,300 | 15,708,284 | 0.47 |
| 2026-08-31 | 4.25 | 4.15 | 4.25 | 4.14 | -1.89% | 4,640,300 | 19,447,518 | 0.58 |
| 2026-08-28 | 4.22 | 4.23 | 4.24 | 4.17 | +1.20% | 4,663,400 | 19,655,998 | 0.58 |
| 2026-08-27 | 4.15 | 4.18 | 4.19 | 4.14 | +0.00% | 4,690,100 | 19,562,932 | 0.59 |
| 2026-08-26 | 4.15 | 4.18 | 4.19 | 4.13 | +0.97% | 3,282,300 | 13,675,041 | 0.41 |
需要全历史数据与程序化访问？
查看 万年青 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=sz000789 获取全部历史日线。