创维数字
sz000810 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）
9.13
涨跌幅
+0.22%
成交量
11,182,100 股
成交额
102,173,432 元
换手率
1.00%
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 | 9.08 | 9.13 | 9.27 | 9.03 | +0.22% | 11,182,100 | 102,173,432 | 1.00 |
| 2026-10-13 | 9.06 | 9.11 | 9.18 | 8.90 | -0.22% | 13,837,600 | 124,956,152 | 1.24 |
| 2026-10-12 | 9.06 | 9.13 | 9.18 | 8.97 | +0.66% | 13,072,000 | 118,999,736 | 1.17 |
| 2026-10-09 | 8.91 | 9.07 | 9.10 | 8.78 | +1.34% | 15,262,500 | 136,504,464 | 1.36 |
| 2026-10-08 | 9.12 | 8.95 | 9.27 | 8.90 | -1.65% | 13,451,700 | 121,706,048 | 1.20 |
| 2026-09-30 | 9.10 | 9.10 | 9.16 | 9.05 | +0.00% | 7,985,400 | 72,729,432 | 0.71 |
| 2026-09-29 | 9.00 | 9.10 | 9.16 | 8.96 | +0.89% | 9,014,100 | 82,119,136 | 0.81 |
| 2026-09-28 | 9.34 | 9.02 | 9.40 | 8.95 | -3.53% | 18,454,600 | 167,731,152 | 1.65 |
| 2026-09-24 | 9.45 | 9.35 | 9.54 | 9.33 | -1.68% | 9,947,400 | 93,550,896 | 0.89 |
| 2026-09-23 | 9.69 | 9.51 | 9.72 | 9.50 | -1.96% | 12,359,200 | 118,255,576 | 1.11 |
| 2026-09-22 | 9.75 | 9.70 | 9.82 | 9.67 | +0.21% | 14,497,700 | 141,384,176 | 1.30 |
| 2026-09-21 | 9.71 | 9.68 | 9.78 | 9.65 | -0.21% | 13,932,400 | 135,022,768 | 1.25 |
| 2026-09-18 | 9.61 | 9.70 | 9.73 | 9.61 | +1.04% | 15,091,800 | 146,260,800 | 1.35 |
| 2026-09-17 | 9.62 | 9.60 | 9.77 | 9.51 | -0.31% | 14,627,200 | 140,478,592 | 1.31 |
| 2026-09-16 | 9.38 | 9.63 | 9.83 | 9.28 | +2.45% | 21,684,700 | 207,392,480 | 1.94 |
| 2026-09-15 | 9.33 | 9.40 | 9.48 | 9.33 | -0.32% | 12,169,500 | 114,651,928 | 1.09 |
| 2026-09-14 | 9.21 | 9.43 | 9.62 | 9.16 | +1.40% | 23,210,600 | 218,811,808 | 2.08 |
| 2026-09-11 | 9.44 | 9.30 | 9.48 | 9.12 | -5.49% | 35,607,400 | 330,074,176 | 3.18 |
| 2026-09-10 | 9.36 | 9.84 | 10.23 | 9.30 | +3.80% | 43,375,900 | 425,272,864 | 3.88 |
| 2026-09-09 | 9.99 | 9.48 | 10.06 | 9.43 | -2.37% | 22,792,200 | 219,201,120 | 2.04 |
| 2026-09-08 | 9.76 | 9.71 | 9.79 | 9.64 | -0.21% | 10,192,900 | 99,155,376 | 0.91 |
| 2026-09-07 | 9.80 | 9.73 | 9.82 | 9.68 | -0.21% | 10,654,000 | 103,809,768 | 0.95 |
| 2026-09-04 | 9.90 | 9.75 | 9.97 | 9.71 | -1.02% | 12,035,700 | 118,830,400 | 1.08 |
| 2026-09-03 | 10.04 | 9.85 | 10.09 | 9.80 | -1.60% | 12,002,500 | 118,839,656 | 1.07 |
| 2026-09-02 | 9.92 | 10.01 | 10.06 | 9.83 | +0.30% | 13,242,300 | 131,907,664 | 1.18 |
| 2026-09-01 | 10.02 | 9.98 | 10.14 | 9.95 | -1.19% | 15,980,400 | 159,994,720 | 1.43 |
| 2026-08-31 | 9.69 | 10.10 | 10.16 | 9.58 | +3.80% | 24,023,100 | 237,829,808 | 2.15 |
| 2026-08-28 | 9.74 | 9.73 | 9.87 | 9.70 | -0.10% | 15,768,200 | 154,170,368 | 1.41 |
| 2026-08-27 | 9.69 | 9.74 | 9.75 | 9.64 | +0.41% | 12,457,100 | 120,817,024 | 1.11 |
| 2026-08-26 | 9.70 | 9.70 | 9.75 | 9.57 | +0.10% | 15,343,100 | 148,522,400 | 1.37 |
需要全历史数据与程序化访问？
查看 创维数字 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=sz000810 获取全部历史日线。