九洲集团
sz300040 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）
5.58
涨跌幅
-1.59%
成交量
15,913,100 股
成交额
89,761,568 元
换手率
3.06%
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 | 5.63 | 5.58 | 5.72 | 5.56 | -1.59% | 15,913,100 | 89,761,568 | 3.06 |
| 2026-10-13 | 5.66 | 5.67 | 5.72 | 5.50 | -1.90% | 24,118,200 | 135,164,064 | 4.63 |
| 2026-10-12 | 5.66 | 5.78 | 5.95 | 5.66 | +1.23% | 31,851,800 | 185,509,968 | 6.12 |
| 2026-10-09 | 5.73 | 5.71 | 5.73 | 5.51 | -0.70% | 21,496,800 | 120,440,840 | 4.13 |
| 2026-10-08 | 5.70 | 5.75 | 5.78 | 5.67 | +1.23% | 17,821,800 | 102,091,792 | 3.42 |
| 2026-09-30 | 5.66 | 5.68 | 5.72 | 5.62 | +0.89% | 12,439,000 | 70,499,736 | 2.39 |
| 2026-09-29 | 5.63 | 5.63 | 5.72 | 5.61 | -0.88% | 14,354,400 | 81,252,096 | 2.76 |
| 2026-09-28 | 5.63 | 5.68 | 5.70 | 5.55 | +0.89% | 18,173,900 | 102,664,384 | 3.49 |
| 2026-09-24 | 5.64 | 5.63 | 5.69 | 5.61 | -0.53% | 12,512,300 | 70,493,528 | 2.40 |
| 2026-09-23 | 5.83 | 5.66 | 5.83 | 5.65 | -3.08% | 25,309,800 | 144,077,200 | 4.86 |
| 2026-09-22 | 5.97 | 5.84 | 5.97 | 5.81 | -1.02% | 21,543,600 | 126,051,864 | 4.14 |
| 2026-09-21 | 5.84 | 5.90 | 5.91 | 5.79 | +1.20% | 21,163,800 | 124,287,824 | 4.07 |
| 2026-09-18 | 5.67 | 5.83 | 5.97 | 5.65 | +3.00% | 39,574,800 | 231,712,192 | 7.61 |
| 2026-09-17 | 5.82 | 5.66 | 5.82 | 5.61 | -4.07% | 39,589,000 | 224,133,200 | 7.61 |
| 2026-09-16 | 5.81 | 5.90 | 6.07 | 5.75 | +1.03% | 36,453,300 | 216,456,592 | 7.01 |
| 2026-09-15 | 5.96 | 5.84 | 6.10 | 5.80 | -3.95% | 46,117,400 | 272,780,416 | 8.86 |
| 2026-09-14 | 6.08 | 6.08 | 6.31 | 5.95 | -0.16% | 51,033,300 | 313,892,000 | 9.81 |
| 2026-09-11 | 6.15 | 6.09 | 6.32 | 6.03 | -3.18% | 63,549,400 | 390,018,720 | 12.21 |
| 2026-09-10 | 5.77 | 6.29 | 6.39 | 5.70 | +8.08% | 91,141,900 | 557,201,408 | 17.52 |
| 2026-09-09 | 5.72 | 5.82 | 5.86 | 5.66 | +1.22% | 27,993,500 | 161,591,408 | 5.38 |
| 2026-09-08 | 5.64 | 5.75 | 5.75 | 5.62 | +1.59% | 15,096,400 | 86,115,280 | 2.90 |
| 2026-09-07 | 5.67 | 5.66 | 5.68 | 5.61 | +0.35% | 10,492,100 | 59,280,800 | 2.02 |
| 2026-09-04 | 5.68 | 5.64 | 5.79 | 5.60 | -0.35% | 19,534,500 | 111,709,424 | 3.75 |
| 2026-09-03 | 5.79 | 5.66 | 5.79 | 5.66 | -1.39% | 15,620,300 | 89,252,896 | 3.00 |
| 2026-09-02 | 5.77 | 5.74 | 5.85 | 5.68 | -1.03% | 15,265,500 | 87,742,136 | 2.93 |
| 2026-09-01 | 5.72 | 5.80 | 5.83 | 5.72 | +1.40% | 19,313,600 | 111,917,544 | 3.71 |
| 2026-08-31 | 5.73 | 5.72 | 5.74 | 5.63 | -1.04% | 20,399,300 | 115,974,336 | 3.92 |
| 2026-08-28 | 5.85 | 5.78 | 5.88 | 5.77 | -2.20% | 25,228,600 | 146,595,712 | 4.85 |
| 2026-08-27 | 5.95 | 5.91 | 5.96 | 5.82 | -0.67% | 27,707,700 | 162,882,768 | 5.32 |
| 2026-08-26 | 5.79 | 5.95 | 5.97 | 5.76 | +1.54% | 32,284,500 | 190,223,824 | 6.20 |
需要全历史数据与程序化访问？
查看 九洲集团 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=sz300040 获取全部历史日线。