现代投资
sz000900 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）
3.65
涨跌幅
+0.55%
成交量
16,809,200 股
成交额
61,466,276 元
换手率
1.11%
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 | 3.62 | 3.65 | 3.68 | 3.62 | +0.55% | 16,809,200 | 61,466,276 | 1.11 |
| 2026-10-13 | 3.64 | 3.63 | 3.65 | 3.59 | -0.27% | 13,669,000 | 49,505,880 | 0.90 |
| 2026-10-12 | 3.62 | 3.64 | 3.65 | 3.60 | +0.55% | 18,359,600 | 66,725,812 | 1.21 |
| 2026-10-09 | 3.60 | 3.62 | 3.62 | 3.59 | +0.56% | 10,083,900 | 36,369,144 | 0.66 |
| 2026-10-08 | 3.58 | 3.60 | 3.62 | 3.57 | +0.28% | 8,522,800 | 30,643,440 | 0.56 |
| 2026-09-30 | 3.56 | 3.59 | 3.60 | 3.55 | +0.84% | 11,382,000 | 40,747,228 | 0.75 |
| 2026-09-29 | 3.52 | 3.56 | 3.58 | 3.51 | +1.14% | 9,727,500 | 34,608,344 | 0.64 |
| 2026-09-28 | 3.54 | 3.52 | 3.56 | 3.50 | -0.85% | 8,917,800 | 31,425,288 | 0.59 |
| 2026-09-24 | 3.56 | 3.55 | 3.59 | 3.54 | -0.28% | 8,082,200 | 28,781,368 | 0.53 |
| 2026-09-23 | 3.57 | 3.56 | 3.59 | 3.54 | -0.28% | 10,104,100 | 36,026,928 | 0.67 |
| 2026-09-22 | 3.59 | 3.57 | 3.59 | 3.56 | -0.28% | 8,926,300 | 31,923,940 | 0.59 |
| 2026-09-21 | 3.55 | 3.58 | 3.60 | 3.52 | +0.56% | 10,914,100 | 38,890,100 | 0.72 |
| 2026-09-18 | 3.57 | 3.56 | 3.59 | 3.55 | -0.28% | 8,839,300 | 31,501,754 | 0.58 |
| 2026-09-17 | 3.57 | 3.57 | 3.59 | 3.54 | +0.00% | 7,531,000 | 26,858,306 | 0.50 |
| 2026-09-16 | 3.58 | 3.57 | 3.60 | 3.52 | -0.28% | 12,040,600 | 42,824,416 | 0.79 |
| 2026-09-15 | 3.62 | 3.58 | 3.63 | 3.57 | -1.10% | 11,522,800 | 41,382,624 | 0.76 |
| 2026-09-14 | 3.62 | 3.62 | 3.66 | 3.60 | +0.00% | 10,870,600 | 39,498,304 | 0.72 |
| 2026-09-11 | 3.68 | 3.62 | 3.69 | 3.61 | -1.90% | 16,150,500 | 58,640,856 | 1.06 |
| 2026-09-10 | 3.70 | 3.69 | 3.72 | 3.68 | -0.81% | 11,731,300 | 43,445,616 | 0.77 |
| 2026-09-09 | 3.69 | 3.72 | 3.73 | 3.67 | +0.27% | 10,538,300 | 39,093,940 | 0.69 |
| 2026-09-08 | 3.67 | 3.71 | 3.73 | 3.65 | +1.09% | 13,181,000 | 48,782,892 | 0.87 |
| 2026-09-07 | 3.67 | 3.67 | 3.69 | 3.64 | +0.27% | 9,822,000 | 36,026,280 | 0.65 |
| 2026-09-04 | 3.67 | 3.66 | 3.70 | 3.65 | +0.27% | 11,018,000 | 40,508,744 | 0.73 |
| 2026-09-03 | 3.64 | 3.65 | 3.70 | 3.64 | +0.27% | 13,295,700 | 48,817,848 | 0.88 |
| 2026-09-02 | 3.68 | 3.64 | 3.69 | 3.63 | -1.36% | 14,385,200 | 52,486,000 | 0.95 |
| 2026-09-01 | 3.67 | 3.69 | 3.71 | 3.65 | +0.82% | 14,209,600 | 52,482,824 | 0.94 |
| 2026-08-31 | 3.70 | 3.66 | 3.71 | 3.65 | -1.35% | 13,538,500 | 49,760,228 | 0.89 |
| 2026-08-28 | 3.71 | 3.71 | 3.72 | 3.65 | -0.80% | 17,506,100 | 64,513,392 | 1.15 |
| 2026-08-27 | 3.74 | 3.74 | 3.76 | 3.70 | +0.00% | 13,355,800 | 49,831,420 | 0.88 |
| 2026-08-26 | 3.70 | 3.74 | 3.75 | 3.69 | +1.08% | 18,420,900 | 68,795,808 | 1.21 |
需要全历史数据与程序化访问？
查看 现代投资 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=sz000900 获取全部历史日线。