众合科技
sz000925 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）
7.39
涨跌幅
-3.65%
成交量
12,605,200 股
成交额
94,506,008 元
换手率
1.88%
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 | 7.70 | 7.39 | 7.70 | 7.37 | -3.65% | 12,605,200 | 94,506,008 | 1.88 |
| 2026-10-13 | 7.50 | 7.67 | 7.74 | 7.39 | +0.66% | 13,729,300 | 104,154,432 | 2.05 |
| 2026-10-12 | 7.67 | 7.62 | 7.79 | 7.60 | -0.78% | 11,962,600 | 91,997,256 | 1.78 |
| 2026-10-09 | 7.67 | 7.68 | 7.75 | 7.36 | -0.39% | 18,015,500 | 135,777,152 | 2.68 |
| 2026-10-08 | 7.85 | 7.71 | 7.99 | 7.64 | -1.91% | 16,588,100 | 129,073,744 | 2.47 |
| 2026-09-30 | 7.93 | 7.86 | 8.08 | 7.82 | -0.51% | 19,745,300 | 156,184,640 | 2.94 |
| 2026-09-29 | 7.78 | 7.90 | 8.07 | 7.76 | +1.80% | 16,575,000 | 131,491,232 | 2.47 |
| 2026-09-28 | 8.02 | 7.76 | 8.05 | 7.68 | -2.14% | 17,156,300 | 133,564,184 | 2.56 |
| 2026-09-24 | 8.02 | 7.93 | 8.09 | 7.92 | -1.12% | 11,872,200 | 94,758,376 | 1.77 |
| 2026-09-23 | 8.14 | 8.02 | 8.17 | 8.01 | -1.72% | 13,848,400 | 111,494,984 | 2.06 |
| 2026-09-22 | 8.21 | 8.16 | 8.30 | 8.09 | -0.61% | 16,347,400 | 133,765,296 | 2.44 |
| 2026-09-21 | 8.14 | 8.21 | 8.29 | 8.14 | +1.11% | 16,987,300 | 139,462,480 | 2.53 |
| 2026-09-18 | 8.11 | 8.12 | 8.23 | 8.05 | +1.88% | 19,642,200 | 160,108,640 | 2.93 |
| 2026-09-17 | 7.99 | 7.97 | 8.20 | 7.96 | -0.25% | 19,433,300 | 156,050,512 | 2.90 |
| 2026-09-16 | 7.60 | 7.99 | 8.03 | 7.60 | +4.17% | 23,941,300 | 188,679,136 | 3.57 |
| 2026-09-15 | 7.90 | 7.67 | 7.93 | 7.67 | -2.91% | 21,880,600 | 169,855,584 | 3.26 |
| 2026-09-14 | 8.01 | 7.90 | 8.06 | 7.80 | -1.13% | 22,434,600 | 177,658,704 | 3.34 |
| 2026-09-11 | 7.96 | 7.99 | 8.12 | 7.88 | -2.08% | 28,268,400 | 225,555,824 | 4.21 |
| 2026-09-10 | 8.39 | 8.16 | 8.45 | 8.15 | -5.56% | 45,522,400 | 374,904,736 | 6.78 |
| 2026-09-09 | 8.43 | 8.64 | 9.17 | 8.40 | +2.13% | 60,999,100 | 533,820,448 | 9.09 |
| 2026-09-08 | 8.63 | 8.46 | 8.63 | 8.41 | -1.97% | 28,958,600 | 245,366,592 | 4.32 |
| 2026-09-07 | 8.57 | 8.63 | 8.66 | 8.51 | +1.17% | 26,106,200 | 224,340,832 | 3.89 |
| 2026-09-04 | 8.71 | 8.53 | 8.86 | 8.48 | -0.70% | 33,635,000 | 291,904,512 | 5.01 |
| 2026-09-03 | 8.79 | 8.59 | 8.86 | 8.51 | -1.60% | 41,782,900 | 360,765,056 | 6.23 |
| 2026-09-02 | 9.01 | 8.73 | 9.04 | 8.72 | -4.59% | 56,235,100 | 495,488,704 | 8.38 |
| 2026-09-01 | 9.40 | 9.15 | 9.49 | 9.10 | -2.35% | 50,670,600 | 467,596,448 | 7.55 |
| 2026-08-31 | 8.98 | 9.37 | 9.57 | 8.81 | -0.11% | 92,146,900 | 854,388,928 | 13.73 |
| 2026-08-28 | 8.37 | 9.38 | 9.38 | 8.29 | +9.96% | 83,196,700 | 740,286,656 | 12.40 |
| 2026-08-27 | 8.33 | 8.53 | 8.75 | 8.14 | +0.35% | 61,950,600 | 525,226,752 | 9.23 |
| 2026-08-26 | 8.34 | 8.50 | 8.87 | 8.26 | +1.55% | 63,005,100 | 535,640,256 | 9.39 |
需要全历史数据与程序化访问？
查看 众合科技 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=sz000925 获取全部历史日线。