申万宏源
sz000166 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（2026-10-15）
4.47
涨跌幅
+0.45%
成交量
97,717,800 股
成交额
434,068,352 元
换手率
0.43%
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(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 4.41 | 4.47 | 4.49 | 4.40 | +0.45% | 97,717,800 | 434,068,352 | 0.43 |
| 2026-10-14 | 4.42 | 4.45 | 4.48 | 4.41 | +0.68% | 50,788,400 | 226,253,072 | 0.23 |
| 2026-10-13 | 4.43 | 4.42 | 4.47 | 4.41 | -0.67% | 49,528,000 | 219,506,320 | 0.22 |
| 2026-10-12 | 4.40 | 4.45 | 4.45 | 4.40 | +1.14% | 57,465,900 | 254,510,496 | 0.26 |
| 2026-10-09 | 4.33 | 4.40 | 4.42 | 4.33 | +1.62% | 71,708,100 | 313,560,224 | 0.32 |
| 2026-10-08 | 4.38 | 4.33 | 4.40 | 4.31 | -1.14% | 55,405,100 | 241,068,992 | 0.25 |
| 2026-09-30 | 4.36 | 4.38 | 4.40 | 4.35 | +0.46% | 41,456,000 | 181,483,472 | 0.18 |
| 2026-09-29 | 4.33 | 4.36 | 4.39 | 4.32 | +0.46% | 48,997,200 | 213,779,408 | 0.22 |
| 2026-09-28 | 4.38 | 4.34 | 4.39 | 4.31 | -1.14% | 59,371,700 | 257,665,968 | 0.26 |
| 2026-09-24 | 4.47 | 4.39 | 4.47 | 4.38 | -1.79% | 50,974,800 | 225,058,640 | 0.23 |
| 2026-09-23 | 4.49 | 4.47 | 4.50 | 4.46 | -0.45% | 36,483,800 | 163,487,552 | 0.16 |
| 2026-09-22 | 4.47 | 4.49 | 4.51 | 4.46 | +0.45% | 58,412,900 | 262,169,312 | 0.26 |
| 2026-09-21 | 4.41 | 4.47 | 4.49 | 4.40 | +1.59% | 61,969,600 | 274,958,944 | 0.28 |
| 2026-09-18 | 4.39 | 4.40 | 4.42 | 4.38 | +0.69% | 49,897,500 | 219,726,960 | 0.22 |
| 2026-09-17 | 4.38 | 4.37 | 4.41 | 4.36 | -0.68% | 42,779,900 | 187,474,736 | 0.19 |
| 2026-09-16 | 4.40 | 4.40 | 4.43 | 4.34 | -0.23% | 58,607,100 | 256,807,456 | 0.26 |
| 2026-09-15 | 4.44 | 4.41 | 4.45 | 4.39 | -0.68% | 41,266,000 | 182,281,520 | 0.18 |
| 2026-09-14 | 4.43 | 4.44 | 4.46 | 4.42 | +0.00% | 44,292,600 | 196,843,232 | 0.20 |
| 2026-09-11 | 4.56 | 4.44 | 4.56 | 4.43 | -3.06% | 94,803,400 | 423,648,928 | 0.42 |
| 2026-09-10 | 4.54 | 4.58 | 4.58 | 4.52 | +0.66% | 59,932,300 | 273,286,816 | 0.27 |
| 2026-09-09 | 4.54 | 4.55 | 4.56 | 4.52 | +0.22% | 44,058,600 | 199,995,568 | 0.20 |
| 2026-09-08 | 4.52 | 4.54 | 4.57 | 4.51 | +0.44% | 69,987,100 | 317,986,208 | 0.31 |
| 2026-09-07 | 4.59 | 4.52 | 4.60 | 4.51 | -1.53% | 94,700,800 | 429,262,784 | 0.42 |
| 2026-09-04 | 4.55 | 4.59 | 4.61 | 4.54 | +1.10% | 89,487,700 | 410,203,680 | 0.40 |
| 2026-09-03 | 4.54 | 4.54 | 4.60 | 4.53 | +0.44% | 71,550,700 | 326,563,488 | 0.32 |
| 2026-09-02 | 4.56 | 4.52 | 4.58 | 4.51 | -1.31% | 58,936,300 | 267,431,776 | 0.26 |
| 2026-09-01 | 4.56 | 4.58 | 4.61 | 4.54 | +0.22% | 74,632,200 | 342,143,392 | 0.33 |
| 2026-08-31 | 4.57 | 4.57 | 4.59 | 4.54 | -0.22% | 62,951,500 | 286,873,408 | 0.28 |
| 2026-08-28 | 4.57 | 4.58 | 4.59 | 4.53 | +0.22% | 57,339,400 | 261,858,096 | 0.25 |
| 2026-08-27 | 4.55 | 4.57 | 4.58 | 4.52 | +0.22% | 74,206,400 | 337,823,712 | 0.33 |
需要全历史数据与程序化访问？
查看 申万宏源 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=sz000166 获取全部历史日线。