华润三九

sz000999 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）

25.92

涨跌幅

+2.98%

成交量

23,135,200 股

成交额

595,691,712 元

换手率

1.39%

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	25.06	25.92	26.03	25.06	+2.98%	23,135,200	595,691,712	1.39
2026-10-13	25.13	25.17	25.42	25.06	-0.44%	12,318,500	310,571,264	0.74
2026-10-12	24.82	25.28	25.44	24.82	+1.85%	13,744,800	347,107,808	0.83
2026-10-09	24.42	24.82	24.97	24.42	+1.39%	11,957,600	296,658,368	0.72
2026-10-08	24.17	24.48	24.62	24.08	+1.20%	12,246,600	297,597,120	0.74
2026-09-30	23.44	24.19	24.25	23.42	+3.20%	11,093,700	265,729,008	0.67
2026-09-29	23.47	23.44	23.65	23.41	-0.21%	4,411,700	103,679,744	0.27
2026-09-28	23.39	23.49	23.58	23.36	+0.43%	5,548,000	130,159,496	0.33
2026-09-24	23.70	23.39	23.81	23.35	-1.56%	7,231,100	170,082,880	0.43
2026-09-23	23.70	23.76	23.90	23.52	-0.34%	6,328,600	150,206,800	0.38
2026-09-22	23.92	23.84	24.03	23.66	-0.46%	6,318,800	150,628,656	0.38
2026-09-21	23.58	23.95	24.07	23.55	+1.48%	9,699,100	231,157,216	0.58
2026-09-18	23.85	23.60	23.98	23.60	-1.01%	7,688,300	182,562,384	0.46
2026-09-17	23.76	23.84	23.97	23.70	+0.00%	4,505,700	107,498,848	0.27
2026-09-16	24.10	23.84	24.14	23.68	-1.16%	6,758,800	161,043,680	0.41
2026-09-15	24.29	24.12	24.33	24.00	-0.74%	4,415,300	106,572,848	0.27
2026-09-14	23.89	24.30	24.31	23.86	+1.72%	6,848,600	165,205,152	0.41
2026-09-11	24.25	23.89	24.38	23.88	-2.09%	9,947,200	238,566,688	0.60
2026-09-10	24.60	24.40	24.69	24.33	-1.21%	5,233,100	127,928,624	0.31
2026-09-09	24.69	24.70	24.86	24.56	-0.56%	5,068,700	125,118,744	0.30
2026-09-08	24.67	24.84	24.88	24.56	+0.69%	6,575,200	162,717,840	0.40
2026-09-07	24.90	24.67	24.96	24.50	-0.92%	8,794,000	216,993,936	0.53
2026-09-04	24.80	24.90	25.03	24.63	+0.32%	7,503,700	186,574,224	0.45
2026-09-03	24.16	24.82	24.88	24.12	+2.82%	14,520,500	358,287,296	0.87
2026-09-02	24.21	24.14	24.36	24.12	-1.11%	6,011,600	145,546,944	0.36
2026-09-01	24.38	24.41	24.66	24.30	-0.37%	7,939,600	194,306,528	0.48
2026-08-31	24.23	24.50	24.50	24.21	+0.45%	8,455,400	205,903,536	0.51
2026-08-28	24.50	24.39	24.55	24.28	-1.01%	6,226,800	152,041,024	0.37
2026-08-27	24.50	24.64	24.80	24.39	+0.78%	10,419,300	256,687,664	0.63
2026-08-26	23.98	24.45	24.61	23.98	+1.41%	11,123,600	271,551,264	0.67

需要全历史数据与程序化访问？查看华润三九日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000999 获取全部历史日线。