城发环境

sz000885 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）

11.85

涨跌幅

+0.42%

成交量

1,703,100 股

成交额

20,133,104 元

换手率

0.27%

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	11.74	11.85	11.87	11.74	+0.42%	1,703,100	20,133,104	0.27
2026-10-13	11.87	11.80	11.87	11.70	-0.51%	2,195,300	25,866,596	0.34
2026-10-12	11.80	11.86	11.90	11.80	+0.59%	2,246,600	26,637,278	0.35
2026-10-09	11.70	11.79	11.81	11.70	+0.43%	2,493,100	29,361,180	0.39
2026-10-08	11.73	11.74	11.77	11.67	+0.34%	1,736,000	20,344,980	0.27
2026-09-30	11.65	11.70	11.76	11.58	+0.78%	1,998,300	23,361,418	0.31
2026-09-29	11.53	11.61	11.64	11.50	+0.61%	1,452,100	16,832,878	0.23
2026-09-28	11.69	11.54	11.69	11.49	-0.77%	2,414,000	27,885,820	0.38
2026-09-24	11.76	11.63	11.81	11.63	-1.36%	1,743,300	20,407,600	0.27
2026-09-23	11.73	11.79	11.87	11.71	+0.43%	2,111,900	24,860,370	0.33
2026-09-22	11.78	11.74	11.82	11.74	-0.51%	1,865,100	21,947,622	0.29
2026-09-21	11.72	11.80	11.82	11.69	+0.51%	2,412,700	28,403,766	0.38
2026-09-18	11.67	11.74	11.76	11.65	+0.86%	2,277,700	26,709,102	0.35
2026-09-17	11.65	11.64	11.69	11.59	-0.51%	2,090,100	24,325,980	0.33
2026-09-16	11.67	11.70	11.75	11.57	+0.17%	2,654,600	30,942,938	0.41
2026-09-15	11.91	11.68	11.92	11.64	-2.01%	4,333,200	50,921,648	0.67
2026-09-14	11.90	11.92	11.97	11.82	+0.25%	2,505,600	29,811,300	0.39
2026-09-11	12.19	11.89	12.21	11.89	-2.70%	6,144,200	73,629,512	0.96
2026-09-10	12.20	12.22	12.24	12.15	+0.00%	2,187,000	26,682,540	0.34
2026-09-09	12.24	12.22	12.24	12.17	-0.08%	2,090,500	25,522,080	0.33
2026-09-08	12.15	12.23	12.25	12.13	+0.58%	2,671,000	32,603,916	0.42
2026-09-07	12.17	12.16	12.23	12.12	+0.00%	2,462,800	29,951,930	0.38
2026-09-04	12.13	12.16	12.26	12.13	+0.41%	3,357,200	40,885,712	0.52
2026-09-03	12.11	12.11	12.21	12.09	+0.08%	3,776,900	45,850,152	0.59
2026-09-02	12.23	12.10	12.23	12.07	-1.14%	3,377,400	40,935,656	0.53
2026-09-01	12.16	12.24	12.25	12.11	+0.74%	3,765,100	45,955,140	0.59
2026-08-31	12.23	12.15	12.28	12.14	-0.98%	3,976,900	48,415,768	0.62
2026-08-28	12.25	12.27	12.29	12.22	-0.24%	2,972,700	36,423,372	0.46
2026-08-27	12.22	12.30	12.33	12.14	+0.33%	4,962,700	60,685,084	0.77
2026-08-26	12.14	12.26	12.32	12.12	+0.91%	4,917,800	60,237,220	0.77

需要全历史数据与程序化访问？查看城发环境日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000885 获取全部历史日线。