顺鑫农业
sz000860 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）
10.27
涨跌幅
-1.15%
成交量
5,518,600 股
成交额
56,890,320 元
换手率
0.74%
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 | 10.33 | 10.27 | 10.40 | 10.24 | -1.15% | 5,518,600 | 56,890,320 | 0.74 |
| 2026-10-13 | 10.42 | 10.39 | 10.49 | 10.33 | -0.29% | 8,421,900 | 87,622,496 | 1.14 |
| 2026-10-12 | 10.53 | 10.42 | 10.65 | 10.35 | -1.51% | 8,210,800 | 85,938,984 | 1.11 |
| 2026-10-09 | 10.36 | 10.58 | 10.63 | 10.29 | +2.72% | 11,809,900 | 123,791,456 | 1.59 |
| 2026-10-08 | 10.39 | 10.30 | 10.46 | 10.22 | -0.77% | 7,295,500 | 75,314,536 | 0.98 |
| 2026-09-30 | 10.13 | 10.38 | 10.48 | 10.11 | +2.87% | 11,083,500 | 114,397,920 | 1.49 |
| 2026-09-29 | 10.09 | 10.09 | 10.18 | 10.06 | -0.20% | 5,583,900 | 56,448,492 | 0.75 |
| 2026-09-28 | 10.09 | 10.11 | 10.22 | 9.99 | +0.20% | 8,078,400 | 81,495,496 | 1.09 |
| 2026-09-24 | 10.40 | 10.09 | 10.48 | 10.05 | -3.35% | 12,486,500 | 127,265,832 | 1.68 |
| 2026-09-23 | 10.60 | 10.44 | 10.84 | 10.43 | -1.32% | 11,434,400 | 121,164,120 | 1.54 |
| 2026-09-22 | 10.64 | 10.58 | 10.73 | 10.52 | -0.84% | 9,049,400 | 96,004,968 | 1.22 |
| 2026-09-21 | 10.23 | 10.67 | 10.70 | 10.20 | +4.71% | 15,286,400 | 161,005,248 | 2.06 |
| 2026-09-18 | 10.23 | 10.19 | 10.30 | 10.13 | +0.39% | 7,043,800 | 72,024,344 | 0.95 |
| 2026-09-17 | 10.24 | 10.15 | 10.25 | 10.12 | -0.98% | 5,482,900 | 55,755,228 | 0.74 |
| 2026-09-16 | 10.26 | 10.25 | 10.28 | 10.05 | -0.49% | 8,186,600 | 83,393,832 | 1.10 |
| 2026-09-15 | 10.52 | 10.30 | 10.57 | 10.28 | -1.90% | 6,627,800 | 68,793,864 | 0.89 |
| 2026-09-14 | 10.65 | 10.50 | 10.66 | 10.46 | -0.47% | 7,168,000 | 75,508,688 | 0.97 |
| 2026-09-11 | 10.78 | 10.55 | 10.86 | 10.50 | -2.59% | 10,688,800 | 113,192,912 | 1.44 |
| 2026-09-10 | 11.12 | 10.83 | 11.16 | 10.82 | -2.61% | 10,483,200 | 114,179,552 | 1.41 |
| 2026-09-09 | 11.24 | 11.12 | 11.32 | 11.06 | -1.07% | 12,854,800 | 143,516,512 | 1.73 |
| 2026-09-08 | 11.16 | 11.24 | 11.28 | 11.06 | +0.81% | 15,202,900 | 170,376,432 | 2.05 |
| 2026-09-07 | 11.02 | 11.15 | 11.19 | 10.89 | +1.09% | 17,657,400 | 195,593,600 | 2.38 |
| 2026-09-04 | 10.50 | 11.03 | 11.16 | 10.47 | +5.35% | 26,596,600 | 290,886,048 | 3.59 |
| 2026-09-03 | 10.55 | 10.47 | 10.71 | 10.45 | -1.13% | 6,652,200 | 70,311,872 | 0.90 |
| 2026-09-02 | 10.82 | 10.59 | 10.83 | 10.54 | -2.31% | 9,219,400 | 98,347,648 | 1.24 |
| 2026-09-01 | 10.48 | 10.84 | 10.84 | 10.47 | +3.14% | 11,672,000 | 125,374,416 | 1.57 |
| 2026-08-31 | 10.69 | 10.51 | 10.75 | 10.49 | -1.22% | 5,887,400 | 62,191,676 | 0.79 |
| 2026-08-28 | 10.50 | 10.64 | 10.66 | 10.45 | +1.33% | 6,394,300 | 67,604,776 | 0.86 |
| 2026-08-27 | 10.53 | 10.50 | 10.57 | 10.40 | -0.66% | 5,801,300 | 60,757,212 | 0.78 |
| 2026-08-26 | 10.36 | 10.57 | 10.68 | 10.36 | +1.25% | 7,597,800 | 80,430,656 | 1.02 |
需要全历史数据与程序化访问？
查看 顺鑫农业 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=sz000860 获取全部历史日线。