声迅股份
sz003004 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）
55.21
涨跌幅
-5.96%
成交量
1,277,700 股
成交额
72,004,864 元
换手率
1.89%
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 | 58.95 | 55.21 | 58.95 | 54.54 | -5.96% | 1,277,700 | 72,004,864 | 1.89 |
| 2026-10-13 | 57.57 | 58.71 | 59.46 | 55.50 | +0.76% | 1,245,800 | 71,381,376 | 1.84 |
| 2026-10-12 | 58.04 | 58.27 | 58.96 | 56.91 | +0.05% | 964,800 | 55,791,544 | 1.43 |
| 2026-10-09 | 57.79 | 58.24 | 58.83 | 54.00 | +0.54% | 1,451,700 | 81,278,032 | 2.14 |
| 2026-10-08 | 60.00 | 57.93 | 60.47 | 57.02 | -3.80% | 1,303,700 | 76,728,896 | 1.93 |
| 2026-09-30 | 61.20 | 60.22 | 62.50 | 60.00 | -1.68% | 1,753,600 | 107,115,384 | 2.59 |
| 2026-09-29 | 57.00 | 61.25 | 61.60 | 56.82 | +7.46% | 2,496,300 | 149,749,184 | 3.69 |
| 2026-09-28 | 57.90 | 57.00 | 59.20 | 56.50 | -1.83% | 1,608,800 | 92,897,424 | 2.38 |
| 2026-09-24 | 60.22 | 58.06 | 61.40 | 58.06 | -4.22% | 1,703,800 | 100,943,288 | 2.52 |
| 2026-09-23 | 59.39 | 60.62 | 61.51 | 57.87 | +2.57% | 2,201,900 | 131,547,864 | 3.25 |
| 2026-09-22 | 61.37 | 59.10 | 62.50 | 58.64 | -3.70% | 2,886,200 | 174,168,480 | 4.26 |
| 2026-09-21 | 61.78 | 61.37 | 65.70 | 60.42 | +0.38% | 3,548,000 | 222,033,856 | 5.24 |
| 2026-09-18 | 61.00 | 61.14 | 62.10 | 60.10 | +0.77% | 1,464,400 | 89,539,816 | 2.16 |
| 2026-09-17 | 59.98 | 60.67 | 61.95 | 58.71 | +0.60% | 2,508,700 | 151,328,976 | 3.71 |
| 2026-09-16 | 59.63 | 60.31 | 61.50 | 57.16 | +1.12% | 2,997,500 | 180,135,600 | 4.43 |
| 2026-09-15 | 65.00 | 59.64 | 66.83 | 59.33 | -8.60% | 4,130,400 | 254,391,472 | 6.10 |
| 2026-09-14 | 74.50 | 65.25 | 74.50 | 65.25 | -10.00% | 4,207,900 | 283,400,800 | 6.22 |
| 2026-09-11 | 70.16 | 72.50 | 73.59 | 69.65 | +1.80% | 2,229,100 | 159,023,312 | 3.29 |
| 2026-09-10 | 72.09 | 71.22 | 72.62 | 64.92 | -0.03% | 2,674,100 | 183,475,952 | 3.95 |
| 2026-09-09 | 76.20 | 71.24 | 76.45 | 70.00 | -6.81% | 2,473,600 | 179,608,784 | 3.65 |
| 2026-09-08 | 78.02 | 76.45 | 78.16 | 74.48 | -1.86% | 2,206,800 | 168,181,840 | 3.26 |
| 2026-09-07 | 75.50 | 77.90 | 78.78 | 75.00 | +3.52% | 2,568,000 | 198,202,416 | 3.79 |
| 2026-09-04 | 73.82 | 75.25 | 75.50 | 73.82 | +2.45% | 1,579,500 | 118,074,480 | 2.33 |
| 2026-09-03 | 72.94 | 73.45 | 75.85 | 72.89 | +0.99% | 1,235,800 | 91,910,240 | 1.83 |
| 2026-09-02 | 72.24 | 72.73 | 73.40 | 70.09 | +0.68% | 952,200 | 68,710,656 | 1.41 |
| 2026-09-01 | 73.59 | 72.24 | 74.50 | 71.51 | -1.81% | 1,092,000 | 79,359,816 | 1.61 |
| 2026-08-31 | 69.00 | 73.57 | 74.26 | 68.50 | +5.08% | 1,829,100 | 132,738,632 | 2.70 |
| 2026-08-28 | 70.50 | 70.01 | 71.60 | 70.01 | -0.70% | 900,400 | 63,705,748 | 1.33 |
| 2026-08-27 | 68.98 | 70.50 | 71.24 | 68.76 | +2.17% | 1,039,300 | 72,718,096 | 1.54 |
| 2026-08-26 | 70.08 | 69.00 | 70.47 | 68.42 | +0.23% | 1,147,100 | 79,368,680 | 1.69 |
需要全历史数据与程序化访问？
查看 声迅股份 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=sz003004 获取全部历史日线。