国安股份

sz000839 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）

2.76

涨跌幅

-2.47%

成交量

49,127,100 股

成交额

136,556,080 元

换手率

1.25%

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	2.81	2.76	2.82	2.75	-2.47%	49,127,100	136,556,080	1.25
2026-10-13	2.79	2.83	2.84	2.77	+0.35%	45,010,800	126,353,616	1.15
2026-10-12	2.85	2.82	2.88	2.81	-2.42%	54,506,400	154,309,232	1.39
2026-10-09	2.74	2.89	2.90	2.72	+5.09%	109,154,100	307,861,024	2.78
2026-10-08	2.84	2.75	2.85	2.74	-3.51%	68,749,800	191,389,328	1.75
2026-09-30	2.87	2.85	2.91	2.80	-1.38%	72,270,200	205,154,496	1.84
2026-09-29	2.80	2.89	2.93	2.79	+2.12%	97,703,900	281,111,296	2.49
2026-09-28	2.86	2.83	2.88	2.77	+0.00%	76,164,800	215,218,256	1.94
2026-09-24	2.82	2.83	2.87	2.79	+0.35%	75,421,700	213,255,712	1.92
2026-09-23	2.92	2.82	2.92	2.81	-4.08%	79,404,000	225,618,304	2.03
2026-09-22	2.89	2.94	2.98	2.88	+1.03%	99,861,000	292,094,144	2.55
2026-09-21	2.80	2.91	2.94	2.78	+3.19%	131,897,300	381,548,352	3.36
2026-09-18	2.75	2.82	2.94	2.73	+3.30%	139,713,300	395,707,328	3.56
2026-09-17	2.76	2.73	2.78	2.72	-1.80%	95,546,500	261,722,880	2.44
2026-09-16	2.82	2.78	2.88	2.75	-4.47%	203,139,400	568,956,096	5.18
2026-09-15	3.13	2.91	3.23	2.89	-6.43%	305,545,900	929,737,984	7.79
2026-09-14	3.08	3.11	3.11	3.06	+9.89%	179,638,700	558,290,944	4.58
2026-09-11	3.15	2.83	3.15	2.83	-1.05%	188,313,000	564,151,616	4.80
2026-09-10	2.88	2.86	2.95	2.85	-1.38%	75,310,500	218,231,728	1.92
2026-09-09	2.87	2.90	2.90	2.81	+0.35%	81,510,700	232,434,960	2.08
2026-09-08	2.81	2.89	2.92	2.81	+2.12%	102,365,000	294,392,224	2.61
2026-09-07	2.76	2.83	2.87	2.71	+2.91%	87,711,900	245,200,176	2.24
2026-09-04	2.72	2.75	2.88	2.72	+1.85%	88,315,000	245,571,424	2.25
2026-09-03	2.75	2.70	2.76	2.69	-1.82%	41,305,100	112,214,664	1.05
2026-09-02	2.80	2.75	2.81	2.74	-2.48%	45,709,900	125,847,128	1.17
2026-09-01	2.79	2.82	2.85	2.77	+1.08%	59,036,900	166,348,704	1.51
2026-08-31	2.74	2.79	2.80	2.73	-0.71%	62,287,600	171,771,440	1.59
2026-08-28	2.87	2.81	2.93	2.81	+0.00%	87,346,000	249,515,728	2.23
2026-08-27	2.72	2.81	2.88	2.71	+2.93%	91,481,400	256,942,832	2.33
2026-08-26	2.71	2.73	2.76	2.71	+0.00%	36,923,800	101,216,104	0.94

需要全历史数据与程序化访问？查看国安股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000839 获取全部历史日线。