华侨城Ａ
sz000069 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）
1.80
涨跌幅
-1.64%
成交量
50,780,600 股
成交额
92,153,488 元
换手率
0.74%
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 | 1.82 | 1.80 | 1.84 | 1.79 | -1.64% | 50,780,600 | 92,153,488 | 0.74 |
| 2026-10-13 | 1.83 | 1.83 | 1.86 | 1.81 | -1.08% | 60,234,900 | 110,231,480 | 0.87 |
| 2026-10-12 | 1.91 | 1.85 | 1.92 | 1.83 | -3.14% | 75,322,500 | 140,200,000 | 1.09 |
| 2026-10-09 | 1.92 | 1.91 | 1.96 | 1.85 | -0.52% | 103,325,200 | 195,563,136 | 1.50 |
| 2026-10-08 | 1.95 | 1.92 | 2.00 | 1.90 | -2.54% | 128,199,400 | 249,555,792 | 1.86 |
| 2026-09-30 | 1.92 | 1.97 | 2.00 | 1.78 | +0.00% | 233,993,000 | 444,764,608 | 3.39 |
| 2026-09-29 | 1.90 | 1.97 | 1.99 | 1.88 | +5.91% | 150,840,700 | 293,411,072 | 2.19 |
| 2026-09-28 | 1.85 | 1.86 | 1.92 | 1.81 | +1.09% | 97,672,000 | 182,173,984 | 1.42 |
| 2026-09-24 | 1.89 | 1.84 | 1.92 | 1.83 | -3.16% | 99,110,400 | 184,312,384 | 1.44 |
| 2026-09-23 | 1.90 | 1.90 | 1.99 | 1.89 | -0.52% | 125,603,700 | 243,850,400 | 1.82 |
| 2026-09-22 | 1.89 | 1.91 | 1.93 | 1.87 | -0.52% | 106,717,700 | 203,050,240 | 1.55 |
| 2026-09-21 | 1.82 | 1.92 | 1.95 | 1.79 | +4.92% | 165,624,000 | 312,843,616 | 2.40 |
| 2026-09-18 | 1.77 | 1.83 | 1.84 | 1.75 | +3.39% | 80,254,300 | 144,713,312 | 1.16 |
| 2026-09-17 | 1.74 | 1.77 | 1.77 | 1.73 | +1.14% | 28,675,100 | 50,303,900 | 0.42 |
| 2026-09-16 | 1.74 | 1.75 | 1.76 | 1.71 | +0.57% | 24,357,400 | 42,354,328 | 0.35 |
| 2026-09-15 | 1.77 | 1.74 | 1.78 | 1.74 | -2.25% | 30,301,600 | 53,018,500 | 0.44 |
| 2026-09-14 | 1.76 | 1.78 | 1.78 | 1.75 | +0.56% | 31,031,900 | 54,809,576 | 0.45 |
| 2026-09-11 | 1.82 | 1.77 | 1.82 | 1.74 | -3.28% | 60,403,200 | 106,708,880 | 0.88 |
| 2026-09-10 | 1.84 | 1.83 | 1.85 | 1.81 | -1.08% | 39,095,600 | 71,398,872 | 0.57 |
| 2026-09-09 | 1.87 | 1.85 | 1.87 | 1.83 | -1.07% | 41,064,400 | 75,775,560 | 0.60 |
| 2026-09-08 | 1.83 | 1.87 | 1.88 | 1.83 | +2.75% | 72,146,100 | 134,357,952 | 1.05 |
| 2026-09-07 | 1.84 | 1.82 | 1.86 | 1.81 | -1.09% | 64,222,900 | 117,599,384 | 0.93 |
| 2026-09-04 | 1.82 | 1.84 | 1.88 | 1.81 | +1.10% | 61,812,700 | 114,877,528 | 0.90 |
| 2026-09-03 | 1.81 | 1.82 | 1.86 | 1.80 | +0.55% | 60,107,700 | 110,225,632 | 0.87 |
| 2026-09-02 | 1.82 | 1.81 | 1.83 | 1.76 | -0.55% | 60,699,200 | 108,772,048 | 0.88 |
| 2026-09-01 | 1.80 | 1.82 | 1.85 | 1.79 | +0.55% | 62,417,200 | 113,832,704 | 0.90 |
| 2026-08-31 | 1.92 | 1.81 | 1.94 | 1.81 | -1.09% | 101,188,100 | 187,805,664 | 1.47 |
| 2026-08-28 | 1.79 | 1.83 | 1.84 | 1.78 | +2.23% | 53,838,300 | 97,764,104 | 0.78 |
| 2026-08-27 | 1.79 | 1.79 | 1.80 | 1.76 | -0.56% | 31,407,500 | 55,964,912 | 0.46 |
| 2026-08-26 | 1.76 | 1.80 | 1.81 | 1.76 | +1.69% | 33,040,100 | 59,338,628 | 0.48 |
需要全历史数据与程序化访问？
查看 华侨城Ａ 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=sz000069 获取全部历史日线。