超声电子

sz000823 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）

24.55

涨跌幅

+9.99%

成交量

30,212,700 股

成交额

741,429,696 元

换手率

5.08%

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	24.55	24.55	24.55	24.11	+9.99%	30,212,700	741,429,696	5.08
2026-10-13	21.14	22.32	22.32	21.14	+10.00%	41,289,200	899,091,392	6.94
2026-10-12	20.44	20.29	21.31	20.00	-4.88%	71,913,800	1,478,209,920	12.09
2026-10-09	22.69	21.33	22.99	20.46	-6.08%	99,955,400	2,138,055,296	16.80
2026-10-08	23.60	22.71	23.77	22.53	-2.45%	75,197,500	1,734,430,848	12.64
2026-09-30	24.50	23.28	24.60	23.06	-4.59%	124,168,400	2,935,099,648	20.87
2026-09-29	22.32	24.40	24.40	22.32	+10.01%	116,393,800	2,748,775,936	19.56
2026-09-28	24.00	22.18	24.39	22.03	-9.40%	160,154,400	3,659,096,064	26.92
2026-09-24	26.10	24.48	26.62	24.48	-10.00%	129,378,200	3,267,360,000	21.75
2026-09-23	25.15	27.20	27.74	24.66	+7.85%	223,684,900	5,853,080,576	37.60
2026-09-22	25.00	25.22	26.46	24.24	+0.08%	203,623,500	5,152,772,608	34.23
2026-09-21	23.26	25.20	25.72	22.86	+7.78%	181,334,500	4,382,094,848	30.48
2026-09-18	24.42	23.38	24.61	22.01	-3.47%	156,427,500	3,653,697,024	26.29
2026-09-17	24.39	24.22	25.07	23.76	-3.58%	145,625,000	3,540,106,240	24.48
2026-09-16	23.02	25.12	25.50	23.02	+5.10%	204,846,200	4,925,630,976	34.43
2026-09-15	23.00	23.90	24.89	22.80	+5.61%	240,477,300	5,794,334,208	40.42
2026-09-14	20.80	22.63	22.63	20.79	+10.01%	114,534,500	2,490,848,768	19.25
2026-09-11	18.63	20.57	20.57	18.20	+10.00%	182,954,400	3,524,506,624	30.75
2026-09-10	16.80	18.70	18.70	16.67	+10.00%	154,274,600	2,769,778,944	25.93
2026-09-09	17.05	17.00	17.29	16.57	+2.84%	120,069,700	2,033,839,104	20.18
2026-09-08	17.23	16.53	17.53	16.37	+3.70%	150,028,300	2,542,039,808	25.22
2026-09-07	14.72	15.94	15.94	14.71	+10.01%	53,094,400	833,771,200	8.92
2026-09-04	15.10	14.49	15.42	14.34	-3.27%	36,330,600	540,191,424	6.11
2026-09-03	15.21	14.98	15.35	14.77	-0.73%	25,447,500	381,227,840	4.28
2026-09-02	15.25	15.09	15.39	14.98	-2.08%	27,162,000	411,258,240	4.57
2026-09-01	15.78	15.41	15.86	15.30	-2.59%	32,094,800	495,747,808	5.39
2026-08-31	15.06	15.82	15.88	15.05	+2.93%	44,202,800	692,829,824	7.43
2026-08-28	15.60	15.37	15.93	15.37	-2.10%	48,370,000	755,423,808	8.13
2026-08-27	14.79	15.70	15.72	14.79	+6.59%	53,855,800	826,228,992	9.05
2026-08-26	14.99	14.73	15.00	14.44	-0.87%	24,036,000	354,117,536	4.04

需要全历史数据与程序化访问？查看超声电子日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000823 获取全部历史日线。