越秀资本
sz000987 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）
7.19
涨跌幅
-0.55%
成交量
14,568,700 股
成交额
105,366,600 元
换手率
0.29%
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 | 7.21 | 7.19 | 7.28 | 7.18 | -0.55% | 14,568,700 | 105,366,600 | 0.29 |
| 2026-10-13 | 7.20 | 7.23 | 7.28 | 7.16 | -0.14% | 15,396,800 | 111,137,280 | 0.31 |
| 2026-10-12 | 7.23 | 7.24 | 7.27 | 7.21 | +0.00% | 13,686,000 | 99,084,904 | 0.27 |
| 2026-10-09 | 7.15 | 7.24 | 7.26 | 7.11 | +1.26% | 18,660,500 | 134,252,384 | 0.37 |
| 2026-10-08 | 7.18 | 7.15 | 7.24 | 7.11 | -0.69% | 14,035,900 | 100,643,648 | 0.28 |
| 2026-09-30 | 7.16 | 7.20 | 7.24 | 7.12 | +0.84% | 12,757,800 | 91,583,688 | 0.25 |
| 2026-09-29 | 7.11 | 7.14 | 7.18 | 7.11 | +0.14% | 12,299,700 | 87,918,656 | 0.25 |
| 2026-09-28 | 7.26 | 7.13 | 7.27 | 7.09 | -1.79% | 20,699,500 | 147,842,688 | 0.41 |
| 2026-09-24 | 7.42 | 7.26 | 7.43 | 7.25 | -2.02% | 17,639,900 | 128,931,080 | 0.35 |
| 2026-09-23 | 7.48 | 7.41 | 7.52 | 7.39 | -0.67% | 15,136,700 | 112,633,192 | 0.30 |
| 2026-09-22 | 7.48 | 7.46 | 7.54 | 7.44 | -0.13% | 18,937,900 | 141,796,272 | 0.38 |
| 2026-09-21 | 7.37 | 7.47 | 7.48 | 7.34 | +1.77% | 24,002,700 | 177,790,496 | 0.48 |
| 2026-09-18 | 7.26 | 7.34 | 7.34 | 7.26 | +1.38% | 17,908,200 | 130,940,504 | 0.36 |
| 2026-09-17 | 7.29 | 7.24 | 7.33 | 7.23 | -1.23% | 14,158,200 | 102,747,136 | 0.28 |
| 2026-09-16 | 7.28 | 7.33 | 7.34 | 7.20 | +0.41% | 24,083,600 | 175,689,808 | 0.48 |
| 2026-09-15 | 7.32 | 7.30 | 7.36 | 7.27 | -0.41% | 14,636,100 | 106,934,248 | 0.29 |
| 2026-09-14 | 7.33 | 7.33 | 7.36 | 7.30 | -0.81% | 17,468,400 | 128,044,600 | 0.35 |
| 2026-09-11 | 7.61 | 7.39 | 7.62 | 7.33 | -3.65% | 40,921,600 | 302,655,776 | 0.82 |
| 2026-09-10 | 7.55 | 7.67 | 7.67 | 7.54 | +1.32% | 23,972,900 | 182,947,440 | 0.48 |
| 2026-09-09 | 7.57 | 7.57 | 7.61 | 7.53 | +0.00% | 18,653,500 | 141,171,056 | 0.37 |
| 2026-09-08 | 7.53 | 7.57 | 7.65 | 7.50 | +0.53% | 24,174,500 | 183,439,776 | 0.48 |
| 2026-09-07 | 7.71 | 7.53 | 7.73 | 7.51 | -2.08% | 37,277,600 | 282,586,944 | 0.74 |
| 2026-09-04 | 7.68 | 7.69 | 7.80 | 7.67 | +0.39% | 29,362,000 | 227,283,408 | 0.59 |
| 2026-09-03 | 7.67 | 7.66 | 7.75 | 7.64 | +0.13% | 26,227,200 | 201,854,624 | 0.52 |
| 2026-09-02 | 7.76 | 7.65 | 7.79 | 7.63 | -2.30% | 30,393,900 | 233,087,120 | 0.61 |
| 2026-09-01 | 7.66 | 7.83 | 7.86 | 7.63 | +2.22% | 43,126,000 | 335,932,256 | 0.86 |
| 2026-08-31 | 7.78 | 7.66 | 7.79 | 7.61 | -1.42% | 35,275,400 | 270,360,096 | 0.70 |
| 2026-08-28 | 7.75 | 7.77 | 7.80 | 7.69 | -0.13% | 25,938,400 | 200,728,704 | 0.52 |
| 2026-08-27 | 7.68 | 7.78 | 7.79 | 7.65 | +0.91% | 31,859,300 | 246,439,280 | 0.64 |
| 2026-08-26 | 7.53 | 7.71 | 7.75 | 7.52 | +2.12% | 37,340,000 | 286,812,928 | 0.74 |
需要全历史数据与程序化访问？
查看 越秀资本 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=sz000987 获取全部历史日线。