吉林化纤
sz000420 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）
3.62
涨跌幅
-3.21%
成交量
102,527,100 股
成交额
377,425,472 元
换手率
4.17%
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 | 3.74 | 3.62 | 3.81 | 3.61 | -3.21% | 102,527,100 | 377,425,472 | 4.17 |
| 2026-10-13 | 3.80 | 3.74 | 3.83 | 3.69 | -1.84% | 195,554,500 | 734,440,256 | 7.95 |
| 2026-10-12 | 4.10 | 3.81 | 4.19 | 3.81 | +0.00% | 305,916,200 | 1,229,045,888 | 12.44 |
| 2026-10-09 | 3.53 | 3.81 | 3.81 | 3.53 | +10.12% | 239,917,800 | 893,374,720 | 9.76 |
| 2026-10-08 | 3.44 | 3.46 | 3.50 | 3.42 | +0.58% | 34,745,400 | 120,074,592 | 1.41 |
| 2026-09-30 | 3.47 | 3.44 | 3.48 | 3.39 | -0.86% | 37,673,100 | 129,427,504 | 1.53 |
| 2026-09-29 | 3.45 | 3.47 | 3.49 | 3.45 | +0.00% | 19,702,600 | 68,404,216 | 0.80 |
| 2026-09-28 | 3.54 | 3.47 | 3.54 | 3.45 | -2.80% | 36,465,500 | 127,097,264 | 1.48 |
| 2026-09-24 | 3.54 | 3.57 | 3.65 | 3.52 | +0.28% | 49,727,600 | 178,070,944 | 2.02 |
| 2026-09-23 | 3.56 | 3.56 | 3.57 | 3.53 | -0.28% | 23,893,100 | 84,732,936 | 0.97 |
| 2026-09-22 | 3.57 | 3.57 | 3.59 | 3.53 | +0.00% | 33,875,500 | 120,558,768 | 1.38 |
| 2026-09-21 | 3.53 | 3.57 | 3.58 | 3.53 | +0.85% | 30,772,100 | 109,377,096 | 1.25 |
| 2026-09-18 | 3.51 | 3.54 | 3.61 | 3.49 | +1.43% | 41,244,300 | 146,100,144 | 1.68 |
| 2026-09-17 | 3.50 | 3.49 | 3.53 | 3.47 | -0.85% | 24,806,300 | 86,457,400 | 1.01 |
| 2026-09-16 | 3.49 | 3.52 | 3.55 | 3.44 | +0.86% | 30,258,400 | 105,777,272 | 1.23 |
| 2026-09-15 | 3.53 | 3.49 | 3.54 | 3.49 | -1.41% | 33,065,800 | 116,001,112 | 1.34 |
| 2026-09-14 | 3.52 | 3.54 | 3.56 | 3.51 | -0.28% | 21,430,100 | 75,810,592 | 0.87 |
| 2026-09-11 | 3.61 | 3.55 | 3.62 | 3.50 | -2.74% | 56,404,100 | 199,673,120 | 2.29 |
| 2026-09-10 | 3.71 | 3.65 | 3.72 | 3.64 | -2.41% | 50,535,700 | 185,362,176 | 2.06 |
| 2026-09-09 | 3.74 | 3.74 | 3.75 | 3.70 | -0.27% | 42,263,600 | 157,333,328 | 1.72 |
| 2026-09-08 | 3.72 | 3.75 | 3.77 | 3.69 | +0.54% | 63,522,400 | 237,746,064 | 2.58 |
| 2026-09-07 | 3.83 | 3.73 | 3.84 | 3.72 | -2.36% | 80,373,200 | 301,294,080 | 3.27 |
| 2026-09-04 | 3.76 | 3.82 | 3.98 | 3.76 | +3.52% | 133,288,300 | 513,101,952 | 5.42 |
| 2026-09-03 | 3.73 | 3.69 | 3.79 | 3.69 | -0.81% | 47,284,800 | 175,877,232 | 1.92 |
| 2026-09-02 | 3.76 | 3.72 | 3.77 | 3.69 | -1.33% | 37,822,500 | 140,537,952 | 1.54 |
| 2026-09-01 | 3.73 | 3.77 | 3.80 | 3.72 | +1.07% | 51,424,800 | 194,127,824 | 2.09 |
| 2026-08-31 | 3.76 | 3.73 | 3.78 | 3.68 | -1.32% | 52,821,000 | 196,298,128 | 2.15 |
| 2026-08-28 | 3.67 | 3.78 | 3.85 | 3.66 | +2.72% | 79,643,600 | 297,523,680 | 3.24 |
| 2026-08-27 | 3.71 | 3.68 | 3.72 | 3.62 | -2.13% | 70,787,700 | 258,825,600 | 2.88 |
| 2026-08-26 | 3.70 | 3.76 | 3.79 | 3.69 | +1.62% | 46,593,900 | 174,715,504 | 1.90 |
需要全历史数据与程序化访问？
查看 吉林化纤 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=sz000420 获取全部历史日线。