*ST数源
sz000909 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）
5.64
涨跌幅
-0.35%
成交量
3,231,700 股
成交额
18,316,930 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 | 5.72 | 5.64 | 5.84 | 5.59 | -0.35% | 3,231,700 | 18,316,930 | 0.74 |
| 2026-10-13 | 5.71 | 5.66 | 5.80 | 5.47 | -0.88% | 5,344,300 | 30,088,224 | 1.22 |
| 2026-10-12 | 5.59 | 5.71 | 5.89 | 5.52 | +1.78% | 7,309,400 | 42,103,936 | 1.67 |
| 2026-10-09 | 5.32 | 5.61 | 5.78 | 5.24 | +5.65% | 5,474,300 | 29,956,112 | 1.25 |
| 2026-10-08 | 5.27 | 5.31 | 5.43 | 5.24 | +1.14% | 3,050,100 | 16,255,641 | 0.70 |
| 2026-09-30 | 5.21 | 5.25 | 5.32 | 5.19 | +1.16% | 2,573,700 | 13,546,738 | 0.59 |
| 2026-09-29 | 5.16 | 5.19 | 5.29 | 5.15 | +0.00% | 2,046,000 | 10,629,744 | 0.47 |
| 2026-09-28 | 5.37 | 5.19 | 5.43 | 5.19 | -2.44% | 4,530,900 | 23,872,708 | 1.04 |
| 2026-09-24 | 5.45 | 5.32 | 5.54 | 5.27 | -2.56% | 4,006,700 | 21,526,576 | 0.92 |
| 2026-09-23 | 5.69 | 5.46 | 5.69 | 5.42 | -4.21% | 7,231,700 | 40,005,376 | 1.65 |
| 2026-09-22 | 5.53 | 5.70 | 5.96 | 5.48 | +2.89% | 9,057,700 | 51,741,220 | 2.07 |
| 2026-09-21 | 5.61 | 5.54 | 5.68 | 5.52 | -0.36% | 3,914,200 | 21,776,630 | 0.89 |
| 2026-09-18 | 5.44 | 5.56 | 5.65 | 5.42 | +1.46% | 6,047,600 | 33,482,402 | 1.38 |
| 2026-09-17 | 5.70 | 5.48 | 5.75 | 5.45 | -4.86% | 9,122,100 | 50,790,100 | 2.08 |
| 2026-09-16 | 5.63 | 5.76 | 5.80 | 5.47 | +1.95% | 10,178,000 | 57,723,664 | 2.33 |
| 2026-09-15 | 5.64 | 5.65 | 5.80 | 5.40 | +1.25% | 14,878,600 | 83,730,944 | 3.40 |
| 2026-09-14 | 5.14 | 5.58 | 5.71 | 5.13 | +7.51% | 21,908,900 | 121,339,400 | 5.01 |
| 2026-09-11 | 5.08 | 5.19 | 5.35 | 4.89 | +2.57% | 15,179,200 | 77,336,024 | 3.47 |
| 2026-09-10 | 5.21 | 5.06 | 5.46 | 4.93 | +1.00% | 24,187,400 | 124,735,744 | 5.53 |
| 2026-09-09 | 4.57 | 5.01 | 5.01 | 4.55 | +10.11% | 8,736,700 | 42,572,896 | 2.00 |
| 2026-09-08 | 4.54 | 4.55 | 4.62 | 4.53 | +0.44% | 2,280,800 | 10,403,532 | 0.52 |
| 2026-09-07 | 4.49 | 4.53 | 4.62 | 4.49 | +1.12% | 2,940,500 | 13,405,126 | 0.67 |
| 2026-09-04 | 4.55 | 4.48 | 4.67 | 4.46 | -1.75% | 2,953,900 | 13,484,995 | 0.67 |
| 2026-09-03 | 4.68 | 4.56 | 4.78 | 4.56 | -2.98% | 4,179,100 | 19,378,986 | 0.95 |
| 2026-09-02 | 4.50 | 4.70 | 4.80 | 4.43 | +4.21% | 8,667,100 | 40,189,896 | 1.98 |
| 2026-09-01 | 4.48 | 4.51 | 4.51 | 4.42 | +0.45% | 3,022,700 | 13,503,963 | 0.69 |
| 2026-08-31 | 4.47 | 4.49 | 4.51 | 4.38 | +0.00% | 4,411,000 | 19,614,592 | 1.01 |
| 2026-08-28 | 4.18 | 4.49 | 4.52 | 4.18 | +7.16% | 6,601,400 | 28,821,932 | 1.51 |
| 2026-08-27 | 4.26 | 4.19 | 4.27 | 4.19 | -1.64% | 1,901,300 | 8,014,958 | 0.43 |
| 2026-08-26 | 4.27 | 4.26 | 4.30 | 4.23 | -0.47% | 1,657,000 | 7,063,518 | 0.38 |
需要全历史数据与程序化访问？
查看 *ST数源 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=sz000909 获取全部历史日线。