征和工业
sz003033 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）
78.52
涨跌幅
+0.94%
成交量
1,202,800 股
成交额
94,298,784 元
换手率
1.49%
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 | 77.53 | 78.52 | 80.00 | 76.01 | +0.94% | 1,202,800 | 94,298,784 | 1.49 |
| 2026-10-13 | 80.92 | 77.79 | 80.92 | 75.90 | -5.24% | 2,213,200 | 172,552,960 | 2.73 |
| 2026-10-12 | 83.99 | 82.09 | 84.80 | 81.55 | -2.99% | 1,476,900 | 122,705,936 | 1.82 |
| 2026-10-09 | 81.61 | 84.62 | 84.98 | 78.26 | +2.92% | 2,202,300 | 179,436,400 | 2.72 |
| 2026-10-08 | 84.17 | 82.22 | 86.78 | 81.02 | -2.26% | 1,642,300 | 137,236,320 | 2.03 |
| 2026-09-30 | 86.59 | 84.12 | 87.45 | 83.60 | -2.85% | 1,446,800 | 123,304,928 | 1.79 |
| 2026-09-29 | 86.59 | 86.59 | 87.76 | 84.10 | -0.93% | 2,190,900 | 188,969,376 | 2.71 |
| 2026-09-28 | 91.20 | 87.40 | 92.80 | 86.82 | -4.73% | 2,166,500 | 191,380,272 | 2.68 |
| 2026-09-24 | 94.93 | 91.74 | 95.38 | 91.05 | -3.82% | 2,628,600 | 243,068,608 | 3.25 |
| 2026-09-23 | 89.32 | 95.38 | 97.88 | 89.32 | +6.81% | 3,862,000 | 367,447,392 | 4.77 |
| 2026-09-22 | 86.00 | 89.30 | 91.50 | 83.20 | +4.74% | 3,998,200 | 352,136,576 | 4.94 |
| 2026-09-21 | 84.02 | 85.26 | 89.87 | 83.50 | +0.46% | 3,227,000 | 280,933,472 | 3.99 |
| 2026-09-18 | 83.52 | 84.87 | 88.88 | 83.50 | +1.62% | 3,053,100 | 261,786,800 | 3.77 |
| 2026-09-17 | 81.18 | 83.52 | 84.27 | 80.28 | +2.88% | 2,641,400 | 220,254,464 | 3.26 |
| 2026-09-16 | 76.97 | 81.18 | 81.97 | 76.01 | +5.84% | 2,452,400 | 196,621,936 | 3.03 |
| 2026-09-15 | 79.79 | 76.70 | 80.00 | 75.65 | -1.92% | 2,518,100 | 193,996,848 | 3.11 |
| 2026-09-14 | 72.82 | 78.20 | 80.10 | 71.05 | +7.39% | 3,655,800 | 283,952,096 | 4.51 |
| 2026-09-11 | 73.73 | 72.82 | 74.38 | 71.25 | -2.20% | 1,633,500 | 119,354,696 | 2.02 |
| 2026-09-10 | 74.85 | 74.46 | 75.90 | 71.42 | -1.92% | 1,675,700 | 124,165,104 | 2.07 |
| 2026-09-09 | 72.75 | 75.92 | 77.88 | 72.00 | +6.43% | 4,080,100 | 307,257,184 | 5.04 |
| 2026-09-08 | 69.50 | 71.33 | 71.98 | 68.30 | +2.43% | 1,416,300 | 100,042,272 | 1.75 |
| 2026-09-07 | 66.36 | 69.64 | 70.81 | 66.34 | +4.31% | 2,027,700 | 140,760,240 | 2.50 |
| 2026-09-04 | 67.00 | 66.76 | 68.00 | 66.15 | +0.03% | 1,015,900 | 68,306,512 | 1.25 |
| 2026-09-03 | 67.57 | 66.74 | 67.85 | 66.33 | -0.99% | 699,600 | 46,855,792 | 0.86 |
| 2026-09-02 | 67.90 | 67.41 | 68.73 | 66.00 | -1.20% | 824,100 | 55,455,496 | 1.02 |
| 2026-09-01 | 69.11 | 68.23 | 69.84 | 67.38 | +0.03% | 1,024,200 | 70,031,224 | 1.26 |
| 2026-08-31 | 67.61 | 68.21 | 69.00 | 67.02 | -0.23% | 1,146,500 | 78,027,760 | 1.42 |
| 2026-08-28 | 68.50 | 68.37 | 70.35 | 67.61 | -0.88% | 1,710,700 | 117,613,720 | 2.11 |
| 2026-08-27 | 63.93 | 68.98 | 69.38 | 62.33 | +7.85% | 1,893,600 | 126,888,096 | 2.34 |
| 2026-08-26 | 65.30 | 63.96 | 65.30 | 63.34 | -1.01% | 556,000 | 35,553,368 | 0.69 |
需要全历史数据与程序化访问？
查看 征和工业 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=sz003033 获取全部历史日线。