招商公路
sz001965 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）
10.45
涨跌幅
+2.25%
成交量
19,817,700 股
成交额
205,992,912 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 | 10.23 | 10.45 | 10.46 | 10.20 | +2.25% | 19,817,700 | 205,992,912 | 0.29 |
| 2026-10-13 | 10.28 | 10.22 | 10.29 | 10.18 | -0.39% | 10,748,800 | 109,899,816 | 0.16 |
| 2026-10-12 | 10.14 | 10.26 | 10.27 | 10.12 | +1.58% | 13,192,400 | 134,901,776 | 0.19 |
| 2026-10-09 | 10.20 | 10.10 | 10.28 | 10.04 | -1.27% | 18,417,800 | 186,999,264 | 0.27 |
| 2026-10-08 | 10.01 | 10.23 | 10.25 | 9.97 | +1.79% | 14,692,300 | 149,755,776 | 0.22 |
| 2026-09-30 | 10.00 | 10.05 | 10.14 | 9.98 | +0.50% | 8,614,400 | 86,608,672 | 0.13 |
| 2026-09-29 | 9.82 | 10.00 | 10.05 | 9.79 | +1.52% | 12,414,900 | 123,519,560 | 0.18 |
| 2026-09-28 | 9.82 | 9.85 | 9.91 | 9.78 | -0.30% | 7,833,400 | 77,044,880 | 0.12 |
| 2026-09-24 | 9.87 | 9.88 | 9.99 | 9.81 | +0.20% | 10,117,300 | 100,364,296 | 0.15 |
| 2026-09-23 | 9.78 | 9.86 | 9.89 | 9.74 | +0.61% | 8,000,500 | 78,640,272 | 0.12 |
| 2026-09-22 | 9.69 | 9.80 | 9.85 | 9.59 | +1.03% | 14,021,300 | 136,015,184 | 0.21 |
| 2026-09-21 | 9.90 | 9.70 | 9.92 | 9.69 | -2.22% | 14,479,000 | 141,080,976 | 0.21 |
| 2026-09-18 | 10.10 | 9.92 | 10.14 | 9.90 | -2.46% | 13,152,900 | 130,949,280 | 0.19 |
| 2026-09-17 | 10.02 | 10.17 | 10.24 | 9.95 | +0.99% | 17,892,400 | 181,142,176 | 0.26 |
| 2026-09-16 | 9.98 | 10.07 | 10.19 | 9.95 | +0.70% | 20,679,500 | 208,444,592 | 0.30 |
| 2026-09-15 | 9.82 | 10.00 | 10.09 | 9.79 | +1.42% | 19,799,100 | 197,496,080 | 0.29 |
| 2026-09-14 | 9.80 | 9.86 | 9.94 | 9.79 | +0.61% | 13,506,900 | 133,480,120 | 0.20 |
| 2026-09-11 | 9.73 | 9.80 | 9.82 | 9.67 | +0.41% | 12,091,300 | 117,903,168 | 0.18 |
| 2026-09-10 | 9.53 | 9.76 | 9.77 | 9.51 | +2.09% | 14,955,700 | 144,985,872 | 0.22 |
| 2026-09-09 | 9.60 | 9.56 | 9.71 | 9.48 | -0.62% | 15,804,500 | 151,441,776 | 0.23 |
| 2026-09-08 | 9.72 | 9.62 | 9.86 | 9.41 | -1.64% | 22,514,900 | 216,504,912 | 0.33 |
| 2026-09-07 | 9.77 | 9.78 | 9.82 | 9.65 | -0.20% | 16,418,300 | 159,814,128 | 0.24 |
| 2026-09-04 | 9.86 | 9.80 | 9.90 | 9.75 | -0.61% | 10,062,700 | 98,759,056 | 0.15 |
| 2026-09-03 | 9.90 | 9.86 | 9.98 | 9.85 | -0.30% | 10,440,600 | 103,518,072 | 0.15 |
| 2026-09-02 | 9.83 | 9.89 | 9.93 | 9.82 | +0.00% | 10,395,200 | 102,640,544 | 0.15 |
| 2026-09-01 | 9.82 | 9.89 | 9.95 | 9.77 | +0.71% | 15,206,300 | 150,259,856 | 0.22 |
| 2026-08-31 | 9.70 | 9.82 | 9.86 | 9.70 | +0.61% | 15,508,700 | 151,891,520 | 0.23 |
| 2026-08-28 | 9.62 | 9.76 | 9.83 | 9.59 | +1.67% | 12,842,700 | 125,049,632 | 0.19 |
| 2026-08-27 | 9.82 | 9.60 | 9.90 | 9.56 | -2.14% | 17,406,000 | 168,672,112 | 0.26 |
| 2026-08-26 | 9.69 | 9.81 | 9.88 | 9.65 | +1.66% | 19,794,900 | 194,326,192 | 0.29 |
需要全历史数据与程序化访问？
查看 招商公路 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=sz001965 获取全部历史日线。