招商港口
sz001872 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）
26.25
涨跌幅
+3.18%
成交量
6,792,500 股
成交额
178,844,672 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 | 25.23 | 26.25 | 26.88 | 25.22 | +3.18% | 6,792,500 | 178,844,672 | 0.29 |
| 2026-10-13 | 24.87 | 25.44 | 25.46 | 24.69 | +2.17% | 3,296,400 | 82,992,104 | 0.14 |
| 2026-10-12 | 24.75 | 24.90 | 24.97 | 24.50 | +1.10% | 3,105,300 | 76,991,120 | 0.13 |
| 2026-10-09 | 24.65 | 24.63 | 24.78 | 24.20 | +0.08% | 3,280,900 | 80,282,136 | 0.14 |
| 2026-10-08 | 24.15 | 24.61 | 24.88 | 23.95 | +1.78% | 3,411,200 | 83,795,112 | 0.15 |
| 2026-09-30 | 23.94 | 24.18 | 24.20 | 23.61 | -0.90% | 3,284,100 | 78,727,448 | 0.14 |
| 2026-09-29 | 24.12 | 24.40 | 24.66 | 23.70 | +1.16% | 4,104,400 | 99,841,192 | 0.18 |
| 2026-09-28 | 23.05 | 24.12 | 24.29 | 22.94 | +3.70% | 6,834,300 | 163,518,368 | 0.30 |
| 2026-09-24 | 22.78 | 23.26 | 23.32 | 22.77 | +1.97% | 2,148,900 | 49,775,476 | 0.09 |
| 2026-09-23 | 22.78 | 22.81 | 23.00 | 22.73 | -0.44% | 1,260,800 | 28,861,062 | 0.05 |
| 2026-09-22 | 23.10 | 22.91 | 23.19 | 22.53 | -0.78% | 3,213,300 | 73,247,224 | 0.14 |
| 2026-09-21 | 23.09 | 23.09 | 23.36 | 22.90 | +0.00% | 2,054,800 | 47,590,680 | 0.09 |
| 2026-09-18 | 23.25 | 23.09 | 23.57 | 22.92 | -0.39% | 2,319,700 | 53,816,984 | 0.10 |
| 2026-09-17 | 23.11 | 23.18 | 23.32 | 22.74 | -0.22% | 2,450,400 | 56,608,128 | 0.11 |
| 2026-09-16 | 23.09 | 23.23 | 23.32 | 22.91 | +0.09% | 2,057,700 | 47,466,644 | 0.09 |
| 2026-09-15 | 22.90 | 23.21 | 23.37 | 22.73 | +1.44% | 2,512,100 | 58,196,840 | 0.11 |
| 2026-09-14 | 23.20 | 22.88 | 23.56 | 22.74 | -1.97% | 3,114,500 | 71,683,648 | 0.14 |
| 2026-09-11 | 23.40 | 23.34 | 23.63 | 23.27 | -0.85% | 2,184,200 | 51,089,864 | 0.09 |
| 2026-09-10 | 23.43 | 23.54 | 23.66 | 23.30 | +0.47% | 2,732,300 | 64,250,200 | 0.12 |
| 2026-09-09 | 23.30 | 23.43 | 23.66 | 23.10 | +0.77% | 2,749,700 | 64,275,696 | 0.12 |
| 2026-09-08 | 23.10 | 23.25 | 23.35 | 22.71 | +0.26% | 2,796,700 | 64,599,132 | 0.12 |
| 2026-09-07 | 23.85 | 23.19 | 23.88 | 22.98 | -2.44% | 4,215,300 | 98,067,552 | 0.18 |
| 2026-09-04 | 23.76 | 23.77 | 23.99 | 23.50 | +0.04% | 2,634,800 | 62,575,148 | 0.11 |
| 2026-09-03 | 23.90 | 23.76 | 24.29 | 23.68 | -0.71% | 3,107,800 | 74,664,672 | 0.14 |
| 2026-09-02 | 24.50 | 23.93 | 24.55 | 23.93 | -2.60% | 2,735,100 | 66,042,880 | 0.12 |
| 2026-09-01 | 24.12 | 24.57 | 24.96 | 24.02 | +2.72% | 5,487,500 | 135,148,832 | 0.24 |
| 2026-08-31 | 23.22 | 23.92 | 24.09 | 23.09 | +5.37% | 7,964,500 | 189,224,816 | 0.35 |
| 2026-08-28 | 22.60 | 22.70 | 22.88 | 22.51 | +0.00% | 2,258,300 | 51,318,428 | 0.10 |
| 2026-08-27 | 22.87 | 22.70 | 23.00 | 22.55 | -0.87% | 2,046,600 | 46,458,500 | 0.09 |
| 2026-08-26 | 23.25 | 22.90 | 23.38 | 22.81 | -1.89% | 2,652,900 | 61,142,284 | 0.12 |
需要全历史数据与程序化访问？
查看 招商港口 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=sz001872 获取全部历史日线。