张家界
sz000430 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）
6.47
涨跌幅
-1.97%
成交量
6,744,000 股
成交额
43,882,848 元
换手率
1.82%
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 | 6.54 | 6.47 | 6.64 | 6.45 | -1.97% | 6,744,000 | 43,882,848 | 1.82 |
| 2026-10-13 | 6.42 | 6.60 | 6.61 | 6.22 | +2.96% | 9,915,700 | 64,030,908 | 2.68 |
| 2026-10-12 | 6.54 | 6.41 | 6.58 | 6.40 | -2.44% | 5,523,200 | 35,742,704 | 1.49 |
| 2026-10-09 | 6.49 | 6.57 | 6.58 | 6.31 | +1.39% | 9,958,700 | 64,123,092 | 2.69 |
| 2026-10-08 | 6.67 | 6.48 | 6.67 | 6.43 | -2.70% | 9,998,900 | 65,260,364 | 2.70 |
| 2026-09-30 | 6.71 | 6.66 | 6.71 | 6.60 | +0.30% | 8,151,600 | 54,162,288 | 2.20 |
| 2026-09-29 | 6.75 | 6.64 | 6.78 | 6.63 | -1.19% | 6,849,600 | 45,877,196 | 1.85 |
| 2026-09-28 | 6.87 | 6.72 | 6.92 | 6.66 | -1.75% | 8,927,500 | 60,327,508 | 2.41 |
| 2026-09-24 | 6.93 | 6.84 | 7.01 | 6.79 | -2.29% | 11,584,100 | 79,501,776 | 3.13 |
| 2026-09-23 | 6.89 | 7.00 | 7.18 | 6.83 | +1.60% | 15,961,800 | 111,894,320 | 4.31 |
| 2026-09-22 | 7.08 | 6.89 | 7.08 | 6.85 | -2.68% | 15,339,200 | 105,990,272 | 4.14 |
| 2026-09-21 | 6.95 | 7.08 | 7.11 | 6.90 | +0.71% | 14,709,000 | 103,425,552 | 3.97 |
| 2026-09-18 | 6.89 | 7.03 | 7.18 | 6.77 | +2.03% | 19,862,800 | 139,525,536 | 5.36 |
| 2026-09-17 | 6.74 | 6.89 | 6.92 | 6.64 | +2.38% | 20,695,400 | 140,869,312 | 5.58 |
| 2026-09-16 | 6.54 | 6.73 | 6.77 | 6.50 | +2.91% | 23,418,700 | 156,650,288 | 6.32 |
| 2026-09-15 | 7.23 | 6.54 | 7.26 | 6.54 | -10.04% | 36,336,500 | 246,123,360 | 9.81 |
| 2026-09-14 | 7.46 | 7.27 | 7.98 | 7.12 | -2.55% | 34,458,800 | 256,529,184 | 9.30 |
| 2026-09-11 | 7.80 | 7.46 | 7.88 | 7.37 | -6.63% | 45,437,700 | 343,398,592 | 12.26 |
| 2026-09-10 | 7.99 | 7.99 | 8.36 | 7.58 | +3.23% | 52,370,900 | 416,196,288 | 14.13 |
| 2026-09-09 | 7.89 | 7.74 | 7.89 | 7.55 | -2.89% | 35,297,000 | 272,698,656 | 9.53 |
| 2026-09-08 | 7.98 | 7.97 | 8.18 | 7.86 | -2.21% | 44,261,500 | 353,659,328 | 11.94 |
| 2026-09-07 | 7.52 | 8.15 | 8.42 | 7.52 | +6.54% | 56,637,300 | 455,129,440 | 15.28 |
| 2026-09-04 | 7.48 | 7.65 | 7.86 | 7.23 | +3.52% | 43,541,700 | 327,499,232 | 11.75 |
| 2026-09-03 | 7.37 | 7.39 | 7.94 | 7.36 | +2.35% | 49,922,000 | 381,919,840 | 13.47 |
| 2026-09-02 | 7.13 | 7.22 | 7.42 | 7.02 | +1.12% | 22,664,000 | 164,123,424 | 6.12 |
| 2026-09-01 | 7.02 | 7.14 | 7.16 | 7.00 | +2.15% | 10,781,700 | 76,741,304 | 2.91 |
| 2026-08-31 | 7.03 | 6.99 | 7.06 | 6.93 | -0.43% | 10,170,500 | 71,079,584 | 2.74 |
| 2026-08-28 | 6.91 | 7.02 | 7.04 | 6.89 | +1.89% | 10,852,500 | 75,723,624 | 2.93 |
| 2026-08-27 | 6.84 | 6.89 | 6.95 | 6.82 | +0.00% | 8,427,300 | 58,196,784 | 2.27 |
| 2026-08-26 | 6.80 | 6.89 | 6.95 | 6.80 | +0.58% | 11,135,300 | 76,747,928 | 3.00 |
需要全历史数据与程序化访问？
查看 张家界 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=sz000430 获取全部历史日线。