大悦城

sz000031 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）

2.27

涨跌幅

-0.87%

成交量

33,747,500 股

成交额

77,236,624 元

换手率

0.79%

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	2.29	2.27	2.32	2.25	-0.87%	33,747,500	77,236,624	0.79
2026-10-13	2.31	2.29	2.33	2.26	-1.72%	45,520,800	104,234,056	1.06
2026-10-12	2.39	2.33	2.41	2.30	-2.92%	44,424,700	104,087,920	1.04
2026-10-09	2.40	2.40	2.45	2.31	+0.42%	47,806,900	112,915,264	1.12
2026-10-08	2.44	2.39	2.45	2.35	-2.85%	82,799,500	198,753,792	1.93
2026-09-30	2.36	2.46	2.50	2.22	+1.23%	131,195,800	309,595,296	3.06
2026-09-29	2.30	2.43	2.45	2.28	+7.05%	96,241,600	230,506,784	2.25
2026-09-28	2.28	2.27	2.30	2.23	-0.44%	46,166,800	104,451,152	1.08
2026-09-24	2.34	2.28	2.38	2.24	-2.98%	72,156,900	165,513,344	1.68
2026-09-23	2.37	2.35	2.47	2.35	-2.08%	83,197,700	200,523,728	1.94
2026-09-22	2.32	2.40	2.42	2.29	+1.27%	83,569,600	196,470,576	1.95
2026-09-21	2.21	2.37	2.40	2.17	+6.28%	99,022,900	228,366,656	2.31
2026-09-18	2.15	2.23	2.24	2.13	+3.72%	56,993,500	125,005,048	1.33
2026-09-17	2.11	2.15	2.16	2.10	+0.94%	40,423,700	86,264,072	0.94
2026-09-16	2.12	2.13	2.15	2.10	+0.00%	29,513,100	62,711,528	0.69
2026-09-15	2.18	2.13	2.18	2.12	-2.74%	28,459,900	60,993,604	0.66
2026-09-14	2.17	2.19	2.21	2.15	+0.46%	28,551,400	62,210,188	0.67
2026-09-11	2.25	2.18	2.25	2.16	-3.96%	49,298,500	107,705,200	1.15
2026-09-10	2.26	2.27	2.30	2.23	-0.44%	31,859,400	71,991,608	0.74
2026-09-09	2.36	2.28	2.37	2.26	-3.80%	52,796,600	121,231,968	1.23
2026-09-08	2.28	2.37	2.37	2.28	+3.95%	44,133,700	103,492,960	1.03
2026-09-07	2.30	2.28	2.31	2.26	-0.87%	40,086,800	91,532,048	0.94
2026-09-04	2.22	2.30	2.36	2.22	+3.60%	78,123,000	180,710,512	1.82
2026-09-03	2.21	2.22	2.28	2.18	+0.00%	55,820,300	124,617,944	1.30
2026-09-02	2.25	2.22	2.26	2.16	-2.20%	54,390,100	119,540,856	1.27
2026-09-01	2.21	2.27	2.30	2.19	+3.18%	68,475,200	154,303,712	1.60
2026-08-31	2.38	2.20	2.38	2.18	-2.65%	84,123,300	190,428,928	1.96
2026-08-28	2.21	2.26	2.28	2.20	+2.26%	38,685,700	86,899,648	0.90
2026-08-27	2.21	2.21	2.23	2.18	-0.45%	22,790,100	50,257,160	0.53
2026-08-26	2.19	2.22	2.25	2.19	+1.37%	26,477,200	58,869,976	0.62

需要全历史数据与程序化访问？查看大悦城日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000031 获取全部历史日线。