世荣兆业
sz002016 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）
4.50
涨跌幅
-3.02%
成交量
9,298,000 股
成交额
42,499,724 元
换手率
1.15%
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 | 4.64 | 4.50 | 4.70 | 4.49 | -3.02% | 9,298,000 | 42,499,724 | 1.15 |
| 2026-10-13 | 4.66 | 4.64 | 4.69 | 4.53 | -1.07% | 9,949,700 | 45,972,940 | 1.23 |
| 2026-10-12 | 4.79 | 4.69 | 4.83 | 4.63 | -2.09% | 10,946,600 | 51,600,636 | 1.35 |
| 2026-10-09 | 4.80 | 4.79 | 4.89 | 4.62 | -0.83% | 13,940,600 | 66,019,692 | 1.72 |
| 2026-10-08 | 4.88 | 4.83 | 4.99 | 4.79 | -2.42% | 16,883,800 | 82,199,568 | 2.09 |
| 2026-09-30 | 4.86 | 4.95 | 4.98 | 4.58 | +2.27% | 22,950,000 | 110,196,808 | 2.84 |
| 2026-09-29 | 4.66 | 4.84 | 4.87 | 4.63 | +4.99% | 15,599,400 | 74,641,016 | 1.93 |
| 2026-09-28 | 4.68 | 4.61 | 4.71 | 4.58 | -1.28% | 10,069,000 | 46,619,692 | 1.24 |
| 2026-09-24 | 4.77 | 4.67 | 4.80 | 4.61 | -2.10% | 8,906,100 | 41,806,288 | 1.10 |
| 2026-09-23 | 4.77 | 4.77 | 4.90 | 4.74 | +0.00% | 13,589,600 | 65,500,948 | 1.68 |
| 2026-09-22 | 4.70 | 4.77 | 4.85 | 4.65 | +1.27% | 14,357,900 | 68,013,024 | 1.77 |
| 2026-09-21 | 4.56 | 4.71 | 4.74 | 4.51 | +3.74% | 14,813,100 | 68,758,496 | 1.83 |
| 2026-09-18 | 4.54 | 4.54 | 4.63 | 4.50 | +0.22% | 12,205,700 | 55,731,520 | 1.51 |
| 2026-09-17 | 4.43 | 4.53 | 4.56 | 4.39 | +1.80% | 6,789,300 | 30,359,252 | 0.84 |
| 2026-09-16 | 4.40 | 4.45 | 4.48 | 4.35 | +0.91% | 9,009,600 | 39,801,220 | 1.11 |
| 2026-09-15 | 4.58 | 4.41 | 4.59 | 4.39 | -3.92% | 9,606,500 | 42,881,596 | 1.19 |
| 2026-09-14 | 4.58 | 4.59 | 4.61 | 4.50 | +0.22% | 6,426,500 | 29,289,314 | 0.79 |
| 2026-09-11 | 4.70 | 4.58 | 4.71 | 4.53 | -2.97% | 6,571,300 | 30,130,474 | 0.81 |
| 2026-09-10 | 4.75 | 4.72 | 4.78 | 4.69 | -0.84% | 5,962,000 | 28,213,272 | 0.74 |
| 2026-09-09 | 4.84 | 4.76 | 4.87 | 4.73 | -1.65% | 8,751,400 | 41,725,220 | 1.08 |
| 2026-09-08 | 4.72 | 4.84 | 4.88 | 4.72 | +2.54% | 12,360,400 | 59,646,408 | 1.53 |
| 2026-09-07 | 4.76 | 4.72 | 4.77 | 4.70 | -0.63% | 9,955,500 | 47,143,060 | 1.23 |
| 2026-09-04 | 4.67 | 4.75 | 4.97 | 4.65 | +2.15% | 15,330,900 | 74,153,848 | 1.89 |
| 2026-09-03 | 4.69 | 4.65 | 4.74 | 4.64 | -0.43% | 8,195,100 | 38,372,448 | 1.01 |
| 2026-09-02 | 4.71 | 4.67 | 4.71 | 4.59 | -1.06% | 9,918,300 | 46,044,148 | 1.23 |
| 2026-09-01 | 4.70 | 4.72 | 4.79 | 4.65 | +0.21% | 10,736,800 | 50,704,440 | 1.33 |
| 2026-08-31 | 4.92 | 4.71 | 4.99 | 4.70 | -0.84% | 17,477,500 | 83,685,200 | 2.16 |
| 2026-08-28 | 4.64 | 4.75 | 4.79 | 4.62 | +2.15% | 10,577,400 | 49,982,752 | 1.31 |
| 2026-08-27 | 4.62 | 4.65 | 4.75 | 4.56 | +1.09% | 12,645,500 | 58,838,268 | 1.56 |
| 2026-08-26 | 4.57 | 4.60 | 4.65 | 4.52 | +0.44% | 9,199,200 | 42,213,304 | 1.14 |
需要全历史数据与程序化访问？
查看 世荣兆业 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=sz002016 获取全部历史日线。