九芝堂
sz000989 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）
8.76
涨跌幅
-1.90%
成交量
19,079,100 股
成交额
168,233,552 元
换手率
2.60%
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 | 8.86 | 8.76 | 8.93 | 8.75 | -1.90% | 19,079,100 | 168,233,552 | 2.60 |
| 2026-10-13 | 8.90 | 8.93 | 9.01 | 8.75 | +1.36% | 28,649,500 | 254,901,712 | 3.90 |
| 2026-10-12 | 8.90 | 8.81 | 9.02 | 8.78 | -1.12% | 13,489,800 | 119,458,688 | 1.84 |
| 2026-10-09 | 8.70 | 8.91 | 8.93 | 8.63 | +2.41% | 20,234,400 | 179,251,488 | 2.76 |
| 2026-10-08 | 8.74 | 8.70 | 8.89 | 8.65 | -0.57% | 13,426,500 | 117,631,456 | 1.83 |
| 2026-09-30 | 8.55 | 8.75 | 8.79 | 8.53 | +2.34% | 14,500,300 | 126,031,528 | 1.97 |
| 2026-09-29 | 8.52 | 8.55 | 8.66 | 8.48 | -0.12% | 8,581,100 | 73,605,472 | 1.17 |
| 2026-09-28 | 8.50 | 8.56 | 8.62 | 8.48 | +0.47% | 10,083,400 | 86,071,088 | 1.37 |
| 2026-09-24 | 8.61 | 8.52 | 8.73 | 8.50 | -1.73% | 11,456,300 | 98,152,360 | 1.56 |
| 2026-09-23 | 8.85 | 8.67 | 8.85 | 8.64 | -1.81% | 12,206,700 | 106,375,304 | 1.66 |
| 2026-09-22 | 8.95 | 8.83 | 8.96 | 8.80 | -1.56% | 13,924,600 | 123,480,432 | 1.90 |
| 2026-09-21 | 8.68 | 8.97 | 8.98 | 8.68 | +3.34% | 19,877,100 | 176,651,232 | 2.71 |
| 2026-09-18 | 8.65 | 8.68 | 8.81 | 8.63 | +0.93% | 11,377,600 | 99,293,344 | 1.55 |
| 2026-09-17 | 8.52 | 8.60 | 8.66 | 8.52 | +0.12% | 6,134,100 | 52,793,664 | 0.84 |
| 2026-09-16 | 8.58 | 8.59 | 8.63 | 8.48 | +0.00% | 9,918,100 | 84,993,168 | 1.35 |
| 2026-09-15 | 8.67 | 8.59 | 8.77 | 8.58 | -1.72% | 9,140,200 | 79,056,568 | 1.24 |
| 2026-09-14 | 8.56 | 8.74 | 8.75 | 8.52 | +2.10% | 10,585,700 | 91,800,880 | 1.44 |
| 2026-09-11 | 8.68 | 8.56 | 8.70 | 8.49 | -1.95% | 15,305,200 | 130,909,424 | 2.08 |
| 2026-09-10 | 8.95 | 8.73 | 8.95 | 8.71 | -3.00% | 15,924,800 | 139,652,720 | 2.17 |
| 2026-09-09 | 9.05 | 9.00 | 9.08 | 8.92 | -1.32% | 13,644,200 | 122,689,688 | 1.86 |
| 2026-09-08 | 8.90 | 9.12 | 9.12 | 8.84 | +2.36% | 20,024,600 | 180,602,800 | 2.73 |
| 2026-09-07 | 8.89 | 8.91 | 8.93 | 8.85 | -0.22% | 9,313,100 | 82,746,672 | 1.27 |
| 2026-09-04 | 8.91 | 8.93 | 9.05 | 8.89 | +0.11% | 13,138,600 | 117,941,888 | 1.79 |
| 2026-09-03 | 9.05 | 8.92 | 9.08 | 8.90 | -1.44% | 14,362,400 | 128,678,960 | 1.96 |
| 2026-09-02 | 9.11 | 9.05 | 9.18 | 9.01 | -1.52% | 15,110,400 | 136,820,080 | 2.06 |
| 2026-09-01 | 8.89 | 9.19 | 9.20 | 8.85 | +3.26% | 25,017,200 | 227,334,144 | 3.41 |
| 2026-08-31 | 9.10 | 8.90 | 9.10 | 8.87 | -2.63% | 18,793,400 | 167,862,080 | 2.56 |
| 2026-08-28 | 9.10 | 9.14 | 9.20 | 9.00 | +0.00% | 19,623,700 | 178,781,664 | 2.67 |
| 2026-08-27 | 8.98 | 9.14 | 9.17 | 8.92 | +1.33% | 23,305,300 | 211,614,032 | 3.17 |
| 2026-08-26 | 8.80 | 9.02 | 9.39 | 8.80 | +1.92% | 30,908,700 | 281,347,232 | 4.21 |
需要全历史数据与程序化访问？
查看 九芝堂 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=sz000989 获取全部历史日线。