岳阳兴长

sz000819 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）

11.65

涨跌幅

-1.94%

成交量

2,959,300 股

成交额

34,888,372 元

换手率

0.81%

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	11.86	11.65	11.96	11.63	-1.94%	2,959,300	34,888,372	0.81
2026-10-13	11.75	11.88	11.99	11.60	-0.25%	3,194,600	37,604,876	0.87
2026-10-12	12.08	11.91	12.18	11.83	-1.49%	3,189,300	38,081,912	0.87
2026-10-09	12.14	12.09	12.15	11.81	-0.41%	3,158,400	37,901,640	0.86
2026-10-08	12.18	12.14	12.40	12.03	-0.49%	3,508,500	42,820,092	0.96
2026-09-30	12.26	12.20	12.35	12.15	+0.08%	2,310,800	28,292,980	0.63
2026-09-29	11.84	12.19	12.35	11.80	+3.04%	4,190,100	50,922,040	1.14
2026-09-28	12.05	11.83	12.14	11.74	-1.83%	3,580,900	42,532,092	0.98
2026-09-24	12.25	12.05	12.34	12.05	-1.87%	2,375,000	28,884,106	0.65
2026-09-23	12.34	12.28	12.40	12.22	-0.57%	2,624,600	32,271,394	0.72
2026-09-22	12.35	12.35	12.47	12.21	-0.08%	4,205,300	51,831,748	1.15
2026-09-21	11.93	12.36	12.38	11.85	+3.60%	4,306,900	52,656,880	1.18
2026-09-18	11.86	11.93	12.02	11.72	+1.10%	2,515,900	29,975,372	0.69
2026-09-17	12.00	11.80	12.00	11.67	-1.75%	2,809,200	33,102,226	0.77
2026-09-16	11.90	12.01	12.07	11.77	+0.92%	2,979,400	35,617,600	0.81
2026-09-15	12.07	11.90	12.12	11.89	-1.49%	2,091,300	25,053,230	0.57
2026-09-14	11.97	12.08	12.10	11.81	+1.26%	2,745,400	32,951,130	0.75
2026-09-11	12.30	11.93	12.32	11.88	-3.40%	4,387,300	52,678,176	1.20
2026-09-10	12.65	12.35	12.70	12.30	-1.28%	3,297,500	40,935,564	0.90
2026-09-09	12.43	12.51	12.56	12.38	+0.24%	3,602,500	44,974,396	0.98
2026-09-08	12.29	12.48	12.51	12.22	+1.46%	3,823,800	47,412,508	1.04
2026-09-07	12.23	12.30	12.35	12.12	+0.33%	2,779,000	34,077,856	0.76
2026-09-04	12.33	12.26	12.50	12.21	-0.57%	3,158,800	39,097,416	0.86
2026-09-03	12.37	12.33	12.53	12.30	-0.32%	3,143,600	39,054,320	0.86
2026-09-02	12.69	12.37	12.69	12.26	-1.12%	4,509,000	55,894,948	1.23
2026-09-01	12.43	12.51	12.68	12.35	+0.32%	4,284,300	53,830,936	1.17
2026-08-31	12.28	12.47	12.52	12.16	+1.14%	4,242,400	52,447,696	1.16
2026-08-28	12.11	12.33	12.41	12.11	+1.48%	4,524,100	55,697,132	1.24
2026-08-27	12.14	12.15	12.19	11.96	+0.25%	3,268,000	39,511,552	0.89
2026-08-26	12.00	12.12	12.19	11.90	+0.41%	3,346,000	40,443,980	0.91

需要全历史数据与程序化访问？查看岳阳兴长日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000819 获取全部历史日线。