平安银行

sz000001 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）

11.50

涨跌幅

-0.61%

成交量

96,908,100 股

成交额

1,122,283,904 元

换手率

0.50%

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	11.57	11.50	11.72	11.48	-0.61%	96,908,100	1,122,283,904	0.50
2026-10-13	11.73	11.57	11.77	11.55	-1.36%	99,493,600	1,157,375,104	0.51
2026-10-12	11.62	11.73	11.83	11.62	+1.21%	105,863,400	1,243,459,840	0.55
2026-10-09	11.78	11.59	11.89	11.58	-1.61%	107,810,500	1,259,717,120	0.56
2026-10-08	11.57	11.78	11.87	11.54	+1.82%	148,168,500	1,743,402,496	0.76
2026-09-30	11.36	11.57	11.65	11.33	+1.94%	104,535,700	1,205,814,912	0.54
2026-09-29	11.30	11.35	11.41	11.28	+0.44%	69,097,900	784,632,832	0.36
2026-09-28	11.28	11.30	11.41	11.27	+0.00%	71,534,100	810,575,808	0.37
2026-09-24	11.35	11.30	11.47	11.29	-2.59%	104,381,800	1,186,736,896	0.54
2026-09-23	11.68	11.60	11.71	11.55	-0.94%	90,672,500	1,052,015,104	0.47
2026-09-22	11.70	11.71	11.75	11.62	-0.17%	75,945,700	887,703,104	0.39
2026-09-21	11.70	11.73	11.73	11.60	+0.26%	81,755,500	954,184,704	0.42
2026-09-18	11.59	11.70	11.82	11.56	+0.78%	85,303,700	999,918,144	0.44
2026-09-17	11.68	11.61	11.74	11.57	-0.77%	69,192,500	806,153,152	0.36
2026-09-16	11.80	11.70	11.84	11.57	-1.02%	94,962,600	1,106,652,928	0.49
2026-09-15	11.82	11.82	11.88	11.77	-0.25%	75,525,100	893,382,848	0.39
2026-09-14	11.73	11.85	11.90	11.72	+0.94%	74,124,800	876,071,040	0.38
2026-09-11	11.82	11.74	11.86	11.71	-0.93%	83,246,000	979,990,528	0.43
2026-09-10	11.68	11.85	11.86	11.66	+1.28%	86,763,200	1,022,543,936	0.45
2026-09-09	11.76	11.70	11.79	11.69	-0.68%	58,230,600	682,946,752	0.30
2026-09-08	11.66	11.78	11.81	11.65	+0.68%	74,051,600	870,361,088	0.38
2026-09-07	11.87	11.70	11.88	11.65	-1.60%	108,727,500	1,275,606,400	0.56
2026-09-04	11.86	11.89	12.00	11.85	+0.08%	81,437,200	969,948,416	0.42
2026-09-03	11.88	11.88	12.08	11.83	-0.25%	110,513,400	1,324,230,272	0.57
2026-09-02	11.92	11.91	11.99	11.85	-0.08%	89,224,700	1,063,261,824	0.46
2026-09-01	11.68	11.92	11.96	11.65	+1.71%	152,316,400	1,807,254,400	0.78
2026-08-31	11.64	11.72	11.77	11.62	+0.60%	90,885,600	1,063,281,408	0.47
2026-08-28	11.54	11.65	11.68	11.48	+0.52%	83,812,600	973,220,480	0.43
2026-08-27	11.70	11.59	11.72	11.51	-1.19%	97,570,100	1,131,000,064	0.50
2026-08-26	11.55	11.73	11.75	11.52	+1.21%	116,728,800	1,363,009,792	0.60

需要全历史数据与程序化访问？查看平安银行日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000001 获取全部历史日线。