农产品

sz000061 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）

5.98

涨跌幅

-0.83%

成交量

12,390,200 股

成交额

73,980,368 元

换手率

0.69%

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	6.00	5.98	6.02	5.92	-0.83%	12,390,200	73,980,368	0.69
2026-10-13	5.98	6.03	6.09	5.94	+0.33%	15,956,100	95,948,288	0.89
2026-10-12	6.20	6.01	6.29	6.00	-2.59%	20,648,500	125,666,432	1.15
2026-10-09	6.01	6.17	6.18	5.99	+2.83%	22,560,600	137,547,472	1.26
2026-10-08	6.03	6.00	6.15	5.96	-0.50%	17,177,400	103,953,744	0.96
2026-09-30	5.86	6.03	6.09	5.82	+3.25%	19,158,400	114,162,448	1.07
2026-09-29	5.83	5.84	5.90	5.81	-0.51%	10,511,000	61,521,168	0.59
2026-09-28	5.95	5.87	5.98	5.82	-1.34%	12,397,000	72,630,480	0.69
2026-09-24	6.03	5.95	6.07	5.92	-1.33%	12,651,900	75,602,304	0.71
2026-09-23	6.05	6.03	6.14	6.00	-0.33%	15,170,600	91,831,088	0.85
2026-09-22	6.12	6.05	6.14	6.01	-0.98%	15,907,800	96,439,496	0.89
2026-09-21	6.01	6.11	6.13	5.96	+1.50%	16,088,800	97,734,312	0.90
2026-09-18	6.00	6.02	6.09	5.92	+0.00%	18,633,200	111,978,672	1.04
2026-09-17	5.90	6.02	6.06	5.82	+2.38%	20,937,600	124,705,976	1.17
2026-09-16	5.87	5.88	5.93	5.80	-0.34%	21,110,400	123,879,216	1.18
2026-09-15	6.13	5.90	6.15	5.89	-4.22%	26,777,900	160,640,032	1.49
2026-09-14	6.31	6.16	6.35	6.10	-2.84%	25,015,500	154,308,832	1.39
2026-09-11	6.52	6.34	6.61	6.31	-3.50%	26,677,000	170,715,152	1.49
2026-09-10	6.79	6.57	6.83	6.56	-3.38%	33,916,700	224,461,392	1.89
2026-09-09	6.67	6.80	6.95	6.61	+1.49%	52,430,300	356,022,016	2.92
2026-09-08	6.49	6.70	6.78	6.47	+3.24%	45,544,000	303,755,328	2.54
2026-09-07	6.32	6.49	6.54	6.32	+2.53%	32,866,100	212,541,216	1.83
2026-09-04	6.15	6.33	6.42	6.08	+2.43%	32,694,000	205,945,168	1.82
2026-09-03	6.23	6.18	6.30	6.15	-0.64%	24,999,900	155,513,136	1.39
2026-09-02	6.60	6.22	6.62	6.21	-6.61%	52,003,500	328,914,144	2.90
2026-09-01	6.24	6.66	6.71	6.22	+6.90%	65,887,700	431,392,192	3.67
2026-08-31	6.45	6.23	6.46	6.20	-3.26%	35,082,900	219,947,184	1.96
2026-08-28	6.28	6.44	6.50	6.22	+2.55%	41,007,700	260,552,848	2.29
2026-08-27	6.14	6.28	6.35	6.11	+2.95%	37,810,700	236,640,032	2.11
2026-08-26	6.00	6.10	6.23	5.97	+0.99%	40,709,600	249,428,912	2.27

需要全历史数据与程序化访问？查看农产品日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000061 获取全部历史日线。