欢瑞世纪
sz000892 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）
5.13
涨跌幅
-0.19%
成交量
210,234,900 股
成交额
1,081,871,872 元
换手率
29.58%
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 | 5.11 | 5.13 | 5.40 | 4.88 | -0.19% | 210,234,900 | 1,081,871,872 | 29.58 |
| 2026-10-13 | 5.32 | 5.14 | 5.38 | 4.81 | -3.75% | 211,595,400 | 1,073,574,592 | 29.77 |
| 2026-10-12 | 5.19 | 5.34 | 5.34 | 5.00 | +10.10% | 240,289,200 | 1,258,263,808 | 33.81 |
| 2026-10-09 | 4.50 | 4.85 | 4.85 | 4.31 | +9.98% | 133,850,700 | 611,067,264 | 18.83 |
| 2026-10-08 | 4.57 | 4.41 | 4.60 | 4.33 | -2.65% | 68,753,100 | 307,028,896 | 9.67 |
| 2026-09-30 | 4.60 | 4.53 | 4.64 | 4.42 | -1.09% | 99,629,000 | 451,958,624 | 14.02 |
| 2026-09-29 | 4.30 | 4.58 | 4.68 | 4.23 | +5.77% | 157,113,700 | 709,149,120 | 22.10 |
| 2026-09-28 | 4.72 | 4.33 | 4.86 | 4.26 | -3.99% | 119,808,000 | 537,596,672 | 16.86 |
| 2026-09-24 | 4.45 | 4.51 | 4.59 | 4.41 | -0.88% | 64,253,600 | 287,393,856 | 9.04 |
| 2026-09-23 | 4.74 | 4.55 | 4.74 | 4.47 | -5.80% | 113,026,900 | 515,080,352 | 15.90 |
| 2026-09-22 | 4.75 | 4.83 | 4.90 | 4.65 | +2.11% | 149,927,300 | 719,131,264 | 21.09 |
| 2026-09-21 | 4.57 | 4.73 | 4.90 | 4.42 | +5.35% | 125,031,300 | 586,435,264 | 17.59 |
| 2026-09-18 | 4.47 | 4.49 | 4.61 | 4.36 | -1.10% | 115,334,400 | 518,926,496 | 16.23 |
| 2026-09-17 | 4.45 | 4.54 | 4.63 | 4.31 | +3.89% | 137,020,000 | 615,007,232 | 19.28 |
| 2026-09-16 | 4.28 | 4.37 | 4.49 | 4.18 | +2.10% | 87,618,800 | 380,661,312 | 12.33 |
| 2026-09-15 | 4.55 | 4.28 | 4.61 | 4.27 | -5.52% | 90,086,800 | 395,631,936 | 12.67 |
| 2026-09-14 | 4.58 | 4.53 | 4.69 | 4.49 | -3.21% | 89,547,600 | 407,313,920 | 12.60 |
| 2026-09-11 | 4.65 | 4.68 | 4.76 | 4.48 | -1.68% | 137,183,200 | 633,369,600 | 19.30 |
| 2026-09-10 | 5.06 | 4.76 | 5.09 | 4.69 | -5.93% | 146,109,900 | 705,378,752 | 20.56 |
| 2026-09-09 | 5.30 | 5.06 | 5.40 | 5.02 | -9.32% | 187,163,200 | 954,968,320 | 26.33 |
| 2026-09-08 | 5.70 | 5.58 | 5.80 | 5.40 | -4.78% | 233,510,900 | 1,305,483,392 | 32.85 |
| 2026-09-07 | 5.21 | 5.86 | 6.09 | 5.21 | +4.83% | 315,958,400 | 1,782,197,504 | 44.45 |
| 2026-09-04 | 4.77 | 5.59 | 5.59 | 4.77 | +10.04% | 311,686,000 | 1,660,285,824 | 43.85 |
| 2026-09-03 | 5.47 | 5.08 | 5.72 | 5.00 | -2.31% | 287,648,000 | 1,564,525,440 | 40.47 |
| 2026-09-02 | 5.20 | 5.20 | 5.20 | 5.20 | +9.94% | 21,780,000 | 113,256,256 | 3.06 |
| 2026-09-01 | 4.73 | 4.73 | 4.73 | 4.73 | +10.00% | 13,016,000 | 61,566,148 | 1.83 |
| 2026-08-31 | 4.04 | 4.30 | 4.30 | 4.03 | +9.97% | 53,483,100 | 226,322,640 | 7.52 |
| 2026-08-28 | 3.80 | 3.91 | 4.05 | 3.76 | +3.17% | 66,073,200 | 257,764,496 | 9.30 |
| 2026-08-27 | 3.74 | 3.79 | 3.82 | 3.69 | -0.79% | 27,867,600 | 105,215,288 | 3.92 |
| 2026-08-26 | 3.76 | 3.82 | 3.92 | 3.71 | +2.14% | 45,579,900 | 173,321,648 | 6.41 |
需要全历史数据与程序化访问？
查看 欢瑞世纪 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=sz000892 获取全部历史日线。