大亚圣象
sz000910 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）
5.78
涨跌幅
-4.15%
成交量
18,565,900 股
成交额
108,804,616 元
换手率
3.39%
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 | 5.99 | 5.78 | 5.99 | 5.78 | -4.15% | 18,565,900 | 108,804,616 | 3.39 |
| 2026-10-13 | 5.90 | 6.03 | 6.04 | 5.73 | +1.86% | 22,573,100 | 133,537,464 | 4.12 |
| 2026-10-12 | 6.08 | 5.92 | 6.13 | 5.90 | -2.63% | 20,996,900 | 125,646,768 | 3.84 |
| 2026-10-09 | 6.17 | 6.08 | 6.22 | 5.81 | -0.82% | 33,517,100 | 200,237,424 | 6.12 |
| 2026-10-08 | 6.13 | 6.13 | 6.37 | 6.08 | -0.33% | 47,784,000 | 296,659,776 | 8.73 |
| 2026-09-30 | 6.46 | 6.15 | 6.53 | 5.92 | -4.50% | 64,133,700 | 394,590,720 | 11.72 |
| 2026-09-29 | 6.29 | 6.44 | 6.67 | 6.17 | -5.85% | 81,018,400 | 521,114,560 | 14.80 |
| 2026-09-28 | 7.35 | 6.84 | 7.57 | 6.84 | -10.00% | 30,942,300 | 220,787,712 | 5.65 |
| 2026-09-24 | 8.34 | 7.60 | 8.34 | 7.43 | +0.26% | 104,530,800 | 840,876,480 | 19.10 |
| 2026-09-23 | 7.30 | 7.58 | 7.58 | 7.10 | +10.01% | 30,162,500 | 224,213,584 | 5.51 |
| 2026-09-22 | 6.03 | 6.89 | 6.89 | 5.94 | +10.06% | 57,604,400 | 373,106,272 | 10.53 |
| 2026-09-21 | 6.00 | 6.26 | 6.26 | 5.81 | +10.02% | 49,740,800 | 302,079,808 | 9.09 |
| 2026-09-18 | 5.21 | 5.69 | 5.69 | 5.20 | +10.06% | 10,662,000 | 59,706,496 | 1.95 |
| 2026-09-17 | 5.15 | 5.17 | 5.20 | 5.06 | +0.58% | 3,559,600 | 18,299,768 | 0.65 |
| 2026-09-16 | 5.12 | 5.14 | 5.16 | 5.05 | +0.78% | 3,024,800 | 15,508,764 | 0.55 |
| 2026-09-15 | 5.32 | 5.10 | 5.32 | 5.08 | -3.41% | 5,184,400 | 26,674,128 | 0.95 |
| 2026-09-14 | 5.23 | 5.28 | 5.34 | 5.13 | +1.34% | 5,463,200 | 28,814,870 | 1.00 |
| 2026-09-11 | 5.37 | 5.21 | 5.40 | 5.08 | -3.34% | 5,841,600 | 30,494,668 | 1.07 |
| 2026-09-10 | 5.49 | 5.39 | 5.49 | 5.38 | -1.10% | 4,365,200 | 23,602,650 | 0.80 |
| 2026-09-09 | 5.50 | 5.45 | 5.51 | 5.43 | -0.73% | 2,828,300 | 15,446,289 | 0.52 |
| 2026-09-08 | 5.41 | 5.49 | 5.50 | 5.39 | +1.48% | 2,935,600 | 16,043,254 | 0.54 |
| 2026-09-07 | 5.40 | 5.41 | 5.43 | 5.35 | +0.37% | 2,928,800 | 15,811,652 | 0.54 |
| 2026-09-04 | 5.37 | 5.39 | 5.48 | 5.35 | +0.94% | 5,167,000 | 28,043,890 | 0.94 |
| 2026-09-03 | 5.54 | 5.34 | 5.54 | 5.33 | -2.73% | 4,499,400 | 24,361,586 | 0.82 |
| 2026-09-02 | 5.50 | 5.49 | 5.53 | 5.40 | -0.72% | 4,023,700 | 21,943,856 | 0.74 |
| 2026-09-01 | 5.47 | 5.53 | 5.56 | 5.47 | +0.55% | 6,677,200 | 36,890,568 | 1.22 |
| 2026-08-31 | 5.48 | 5.50 | 5.53 | 5.46 | -0.18% | 4,266,700 | 23,466,524 | 0.78 |
| 2026-08-28 | 5.42 | 5.51 | 5.54 | 5.40 | +1.66% | 5,552,800 | 30,460,268 | 1.01 |
| 2026-08-27 | 5.44 | 5.42 | 5.47 | 5.37 | -0.37% | 3,000,700 | 16,265,780 | 0.55 |
| 2026-08-26 | 5.40 | 5.44 | 5.47 | 5.37 | +0.37% | 2,690,300 | 14,591,625 | 0.49 |
需要全历史数据与程序化访问？
查看 大亚圣象 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=sz000910 获取全部历史日线。