招商积余
sz001914 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）
9.20
涨跌幅
+0.66%
成交量
8,260,700 股
成交额
75,813,360 元
换手率
0.78%
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 | 9.11 | 9.20 | 9.30 | 9.08 | +0.66% | 8,260,700 | 75,813,360 | 0.78 |
| 2026-10-13 | 9.21 | 9.14 | 9.25 | 9.09 | -0.76% | 10,614,100 | 97,311,784 | 1.01 |
| 2026-10-12 | 9.29 | 9.21 | 9.42 | 9.14 | -0.86% | 11,765,800 | 108,712,464 | 1.12 |
| 2026-10-09 | 9.30 | 9.29 | 9.43 | 9.17 | +0.11% | 11,460,000 | 106,051,640 | 1.09 |
| 2026-10-08 | 9.29 | 9.28 | 9.47 | 9.24 | -1.28% | 14,206,800 | 132,704,848 | 1.35 |
| 2026-09-30 | 9.00 | 9.40 | 9.44 | 8.94 | +0.43% | 20,741,700 | 190,835,488 | 1.97 |
| 2026-09-29 | 9.08 | 9.36 | 9.38 | 9.07 | +3.31% | 18,174,900 | 168,415,584 | 1.72 |
| 2026-09-28 | 8.87 | 9.06 | 9.10 | 8.82 | +2.14% | 10,933,300 | 98,154,760 | 1.04 |
| 2026-09-24 | 9.12 | 8.87 | 9.22 | 8.81 | -2.85% | 16,370,300 | 146,716,480 | 1.55 |
| 2026-09-23 | 9.10 | 9.13 | 9.43 | 9.08 | -0.11% | 13,715,600 | 127,095,184 | 1.30 |
| 2026-09-22 | 9.12 | 9.14 | 9.20 | 9.00 | -0.33% | 8,285,200 | 75,520,280 | 0.79 |
| 2026-09-21 | 8.87 | 9.17 | 9.19 | 8.80 | +2.92% | 10,228,000 | 92,312,672 | 0.97 |
| 2026-09-18 | 8.73 | 8.91 | 8.92 | 8.68 | +2.06% | 7,765,400 | 68,411,072 | 0.74 |
| 2026-09-17 | 8.71 | 8.73 | 8.75 | 8.65 | +0.11% | 4,674,200 | 40,709,040 | 0.44 |
| 2026-09-16 | 8.78 | 8.72 | 8.79 | 8.66 | -0.68% | 5,723,300 | 49,860,984 | 0.54 |
| 2026-09-15 | 8.81 | 8.78 | 8.86 | 8.73 | -0.68% | 3,959,900 | 34,821,800 | 0.38 |
| 2026-09-14 | 8.77 | 8.84 | 8.87 | 8.73 | +0.80% | 6,446,200 | 56,790,348 | 0.61 |
| 2026-09-11 | 9.01 | 8.77 | 9.05 | 8.74 | -3.20% | 8,261,700 | 72,743,240 | 0.78 |
| 2026-09-10 | 9.09 | 9.06 | 9.15 | 9.02 | -0.44% | 4,751,200 | 43,154,308 | 0.45 |
| 2026-09-09 | 9.17 | 9.10 | 9.21 | 9.02 | -1.19% | 6,132,700 | 55,935,888 | 0.58 |
| 2026-09-08 | 9.05 | 9.21 | 9.29 | 9.04 | +1.54% | 9,096,700 | 83,568,768 | 0.86 |
| 2026-09-07 | 9.15 | 9.07 | 9.23 | 9.04 | -1.20% | 8,675,300 | 79,161,456 | 0.82 |
| 2026-09-04 | 8.92 | 9.18 | 9.28 | 8.90 | +3.03% | 12,640,500 | 116,248,376 | 1.20 |
| 2026-09-03 | 8.83 | 8.91 | 9.07 | 8.79 | +0.79% | 8,672,400 | 77,611,864 | 0.82 |
| 2026-09-02 | 8.85 | 8.84 | 8.89 | 8.71 | -0.56% | 10,333,800 | 90,915,256 | 0.98 |
| 2026-09-01 | 8.81 | 8.89 | 8.91 | 8.73 | +0.45% | 15,655,500 | 137,918,704 | 1.49 |
| 2026-08-31 | 9.14 | 8.85 | 9.23 | 8.73 | -0.23% | 21,916,400 | 196,307,088 | 2.08 |
| 2026-08-28 | 8.67 | 8.87 | 8.99 | 8.67 | +2.07% | 9,308,300 | 82,220,096 | 0.88 |
| 2026-08-27 | 8.84 | 8.69 | 8.90 | 8.59 | -2.69% | 11,530,900 | 100,144,640 | 1.09 |
| 2026-08-26 | 8.83 | 8.93 | 9.00 | 8.76 | +1.02% | 6,232,100 | 55,578,936 | 0.59 |
需要全历史数据与程序化访问？
查看 招商积余 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=sz001914 获取全部历史日线。