*ST广糖
sz000911 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）
5.56
涨跌幅
-8.25%
成交量
16,858,300 股
成交额
97,439,984 元
换手率
4.21%
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 | 6.06 | 5.56 | 6.11 | 5.55 | -8.25% | 16,858,300 | 97,439,984 | 4.21 |
| 2026-10-13 | 6.09 | 6.06 | 6.36 | 5.98 | -2.57% | 16,898,300 | 104,023,432 | 4.22 |
| 2026-10-12 | 5.90 | 6.22 | 6.40 | 5.90 | +2.64% | 21,606,400 | 132,761,568 | 5.40 |
| 2026-10-09 | 5.65 | 6.06 | 6.08 | 5.48 | +7.26% | 21,124,400 | 123,048,376 | 5.28 |
| 2026-10-08 | 5.62 | 5.65 | 5.89 | 5.51 | +4.63% | 15,484,500 | 88,080,064 | 3.87 |
| 2026-09-30 | 5.07 | 5.40 | 5.40 | 5.03 | +9.98% | 11,133,100 | 58,329,028 | 2.78 |
| 2026-09-29 | 4.93 | 4.91 | 5.00 | 4.89 | -1.41% | 4,494,600 | 22,184,848 | 1.12 |
| 2026-09-28 | 5.07 | 4.98 | 5.19 | 4.95 | -2.54% | 5,689,900 | 28,417,356 | 1.42 |
| 2026-09-24 | 5.17 | 5.11 | 5.29 | 5.08 | -0.97% | 5,829,100 | 30,091,286 | 1.46 |
| 2026-09-23 | 5.27 | 5.16 | 5.32 | 5.13 | -2.64% | 8,765,000 | 45,743,736 | 2.19 |
| 2026-09-22 | 5.32 | 5.30 | 5.45 | 5.19 | -1.12% | 8,861,300 | 46,838,552 | 2.21 |
| 2026-09-21 | 5.20 | 5.36 | 5.36 | 5.14 | +2.68% | 10,252,800 | 54,260,768 | 2.56 |
| 2026-09-18 | 5.10 | 5.22 | 5.32 | 5.07 | -1.51% | 11,954,200 | 62,102,040 | 2.99 |
| 2026-09-17 | 5.04 | 5.30 | 5.33 | 4.88 | +5.37% | 20,825,400 | 107,074,608 | 5.20 |
| 2026-09-16 | 5.11 | 5.03 | 5.25 | 4.98 | -0.59% | 13,765,900 | 70,130,704 | 3.44 |
| 2026-09-15 | 5.55 | 5.06 | 5.59 | 5.05 | -6.64% | 17,762,000 | 93,445,288 | 4.44 |
| 2026-09-14 | 5.83 | 5.42 | 5.90 | 5.40 | -9.36% | 24,181,900 | 134,291,632 | 6.04 |
| 2026-09-11 | 6.27 | 5.98 | 6.37 | 5.84 | -7.57% | 28,156,300 | 171,450,176 | 7.03 |
| 2026-09-10 | 6.92 | 6.47 | 7.02 | 6.47 | -10.01% | 28,850,200 | 192,877,824 | 7.21 |
| 2026-09-09 | 6.67 | 7.19 | 7.32 | 6.67 | +7.96% | 42,736,000 | 298,988,800 | 10.68 |
| 2026-09-08 | 6.60 | 6.66 | 6.66 | 6.51 | +10.08% | 20,472,900 | 135,759,632 | 5.11 |
| 2026-09-07 | 5.93 | 6.05 | 6.30 | 5.93 | +3.95% | 20,971,500 | 128,027,528 | 5.24 |
| 2026-09-04 | 5.51 | 5.82 | 5.83 | 5.40 | +3.56% | 15,156,200 | 85,600,880 | 3.79 |
| 2026-09-03 | 5.59 | 5.62 | 5.76 | 5.40 | +1.63% | 16,115,200 | 89,871,688 | 4.03 |
| 2026-09-02 | 5.44 | 5.53 | 5.96 | 5.44 | +1.84% | 22,342,700 | 127,336,112 | 5.58 |
| 2026-09-01 | 5.16 | 5.43 | 5.64 | 5.16 | +4.83% | 17,579,300 | 94,897,656 | 4.39 |
| 2026-08-31 | 5.42 | 5.18 | 5.68 | 5.10 | -3.00% | 17,467,400 | 94,496,352 | 4.36 |
| 2026-08-28 | 5.30 | 5.34 | 5.48 | 5.25 | +2.30% | 11,592,400 | 62,060,480 | 2.90 |
| 2026-08-27 | 4.95 | 5.22 | 5.25 | 4.95 | +5.88% | 11,187,100 | 57,223,256 | 2.79 |
| 2026-08-26 | 4.80 | 4.93 | 4.96 | 4.80 | +0.00% | 4,582,100 | 22,442,476 | 1.14 |
需要全历史数据与程序化访问？
查看 *ST广糖 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=sz000911 获取全部历史日线。