智慧农业

sz000816 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）

2.74

涨跌幅

-2.14%

成交量

19,081,400 股

成交额

52,890,492 元

换手率

1.33%

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	2.79	2.74	2.84	2.73	-2.14%	19,081,400	52,890,492	1.33
2026-10-13	2.74	2.80	2.82	2.68	+0.72%	30,109,600	82,795,896	2.09
2026-10-12	2.93	2.78	2.95	2.77	-3.47%	34,292,500	97,490,928	2.38
2026-10-09	2.77	2.88	2.88	2.71	+4.35%	42,444,600	118,895,528	2.95
2026-10-08	2.79	2.76	2.84	2.75	-1.08%	17,475,700	48,810,196	1.21
2026-09-30	2.80	2.79	2.80	2.76	+0.00%	18,869,100	52,524,884	1.31
2026-09-29	2.77	2.79	2.81	2.75	+0.36%	18,100,900	50,531,952	1.26
2026-09-28	2.84	2.78	2.84	2.74	-2.80%	26,556,500	73,651,176	1.84
2026-09-24	2.88	2.86	2.88	2.81	-0.69%	39,077,600	111,210,672	2.71
2026-09-23	2.98	2.88	2.99	2.86	-4.95%	72,687,100	210,545,648	5.05
2026-09-22	2.94	3.03	3.04	2.88	+3.06%	80,917,400	238,503,056	5.62
2026-09-21	2.84	2.94	2.95	2.83	+3.16%	39,161,400	113,791,088	2.72
2026-09-18	2.82	2.85	2.88	2.81	+1.06%	38,233,800	109,247,472	2.66
2026-09-17	2.79	2.82	2.84	2.74	+1.08%	32,269,400	90,176,656	2.24
2026-09-16	2.78	2.79	2.81	2.72	+0.72%	29,888,300	83,067,952	2.08
2026-09-15	2.87	2.77	2.87	2.76	-4.15%	57,056,500	160,549,680	3.96
2026-09-14	3.09	2.89	3.10	2.86	-2.69%	76,302,400	222,600,560	5.30
2026-09-11	3.05	2.97	3.05	2.90	-3.57%	63,231,800	186,785,952	4.39
2026-09-10	3.16	3.08	3.18	3.07	-3.45%	65,020,000	201,569,376	4.52
2026-09-09	3.15	3.19	3.22	3.13	-0.62%	103,957,200	329,609,632	7.22
2026-09-08	3.34	3.21	3.34	3.18	-1.23%	192,935,800	625,601,152	13.40
2026-09-07	2.95	3.25	3.25	2.93	+10.17%	113,527,800	364,425,728	7.89
2026-09-04	2.91	2.95	2.98	2.88	+1.72%	36,088,300	106,063,688	2.51
2026-09-03	2.95	2.90	2.97	2.89	-1.69%	37,343,500	108,915,464	2.59
2026-09-02	3.03	2.95	3.05	2.91	-3.28%	54,907,300	161,979,344	3.81
2026-09-01	2.93	3.05	3.16	2.91	+3.74%	74,021,500	226,429,408	5.14
2026-08-31	3.03	2.94	3.05	2.93	-3.92%	57,927,300	171,621,760	4.02
2026-08-28	3.01	3.06	3.12	2.95	+0.66%	112,494,800	339,055,616	7.81
2026-08-27	2.85	3.04	3.14	2.82	+6.67%	106,790,100	324,336,416	7.42
2026-08-26	2.83	2.85	2.89	2.81	+0.35%	26,983,600	77,122,496	1.87

需要全历史数据与程序化访问？查看智慧农业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000816 获取全部历史日线。