*ST兰黄
sz000929 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）
8.85
涨跌幅
-4.32%
成交量
3,889,800 股
成交额
35,065,432 元
换手率
2.09%
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 | 9.25 | 8.85 | 9.34 | 8.80 | -4.32% | 3,889,800 | 35,065,432 | 2.09 |
| 2026-10-13 | 9.03 | 9.25 | 9.26 | 8.72 | +0.43% | 5,049,200 | 45,659,396 | 2.72 |
| 2026-10-12 | 9.43 | 9.21 | 9.46 | 9.11 | -2.33% | 2,915,600 | 26,921,220 | 1.57 |
| 2026-10-09 | 9.41 | 9.43 | 9.55 | 8.98 | +0.32% | 4,267,600 | 39,592,548 | 2.30 |
| 2026-10-08 | 9.41 | 9.40 | 9.57 | 9.35 | +0.00% | 3,113,800 | 29,435,288 | 1.68 |
| 2026-09-30 | 9.51 | 9.40 | 9.71 | 9.37 | -0.53% | 3,130,300 | 29,668,500 | 1.69 |
| 2026-09-29 | 9.20 | 9.45 | 9.55 | 9.14 | +2.61% | 4,105,300 | 38,513,152 | 2.21 |
| 2026-09-28 | 9.25 | 9.21 | 9.52 | 9.10 | +0.44% | 5,196,800 | 48,194,932 | 2.80 |
| 2026-09-24 | 9.00 | 9.17 | 9.34 | 9.00 | -0.33% | 3,890,700 | 35,759,224 | 2.09 |
| 2026-09-23 | 9.35 | 9.20 | 9.47 | 9.13 | -0.86% | 3,170,600 | 29,342,512 | 1.71 |
| 2026-09-22 | 9.30 | 9.28 | 9.43 | 9.07 | +1.09% | 3,966,100 | 36,669,248 | 2.14 |
| 2026-09-21 | 9.00 | 9.18 | 9.24 | 9.00 | +1.66% | 3,071,800 | 27,987,788 | 1.65 |
| 2026-09-18 | 9.05 | 9.03 | 9.17 | 8.95 | +0.11% | 3,423,900 | 31,010,848 | 1.84 |
| 2026-09-17 | 8.95 | 9.02 | 9.05 | 8.77 | +0.89% | 2,600,300 | 23,231,700 | 1.40 |
| 2026-09-16 | 8.88 | 8.94 | 9.04 | 8.77 | -0.11% | 3,121,800 | 27,840,898 | 1.68 |
| 2026-09-15 | 9.44 | 8.95 | 9.44 | 8.88 | -5.09% | 3,819,700 | 34,765,224 | 2.06 |
| 2026-09-14 | 9.40 | 9.43 | 9.52 | 9.30 | -0.32% | 2,889,300 | 27,232,976 | 1.56 |
| 2026-09-11 | 9.93 | 9.46 | 9.98 | 9.30 | -5.40% | 5,448,500 | 51,737,448 | 2.93 |
| 2026-09-10 | 9.99 | 10.00 | 10.15 | 9.89 | -0.70% | 4,037,600 | 40,326,932 | 2.17 |
| 2026-09-09 | 10.23 | 10.07 | 10.23 | 9.98 | -1.85% | 3,845,100 | 38,852,116 | 2.07 |
| 2026-09-08 | 9.91 | 10.26 | 10.43 | 9.88 | +3.12% | 6,064,500 | 62,044,588 | 3.26 |
| 2026-09-07 | 9.72 | 9.95 | 10.06 | 9.69 | +3.11% | 6,039,000 | 59,673,460 | 3.25 |
| 2026-09-04 | 9.88 | 9.65 | 10.30 | 9.54 | -1.43% | 6,774,800 | 66,696,604 | 3.65 |
| 2026-09-03 | 9.47 | 9.79 | 10.04 | 9.39 | +3.82% | 7,179,700 | 70,158,272 | 3.87 |
| 2026-09-02 | 9.44 | 9.43 | 9.52 | 9.26 | -0.53% | 2,355,300 | 22,106,354 | 1.27 |
| 2026-09-01 | 9.46 | 9.48 | 9.55 | 9.35 | +1.39% | 2,379,300 | 22,532,474 | 1.28 |
| 2026-08-31 | 9.21 | 9.35 | 9.42 | 9.05 | +1.19% | 2,629,800 | 24,451,820 | 1.42 |
| 2026-08-28 | 9.12 | 9.24 | 9.29 | 9.00 | +2.44% | 2,228,900 | 20,459,224 | 1.20 |
| 2026-08-27 | 9.15 | 9.02 | 9.23 | 8.98 | -1.10% | 2,647,000 | 23,989,964 | 1.43 |
| 2026-08-26 | 9.04 | 9.12 | 9.20 | 8.99 | +1.00% | 2,061,100 | 18,772,756 | 1.11 |
需要全历史数据与程序化访问？
查看 *ST兰黄 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=sz000929 获取全部历史日线。