天府文旅
sz000558 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）
3.68
涨跌幅
-4.17%
成交量
77,349,000 股
成交额
288,385,184 元
换手率
6.00%
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 | 3.81 | 3.68 | 3.87 | 3.67 | -4.17% | 77,349,000 | 288,385,184 | 6.00 |
| 2026-10-13 | 3.46 | 3.84 | 3.84 | 3.43 | +10.03% | 54,548,000 | 199,945,792 | 4.23 |
| 2026-10-12 | 3.57 | 3.49 | 3.62 | 3.49 | -1.97% | 21,874,500 | 77,265,312 | 1.70 |
| 2026-10-09 | 3.43 | 3.56 | 3.59 | 3.38 | +4.09% | 31,928,500 | 110,999,672 | 2.48 |
| 2026-10-08 | 3.51 | 3.42 | 3.52 | 3.41 | -2.84% | 20,329,900 | 70,277,264 | 1.58 |
| 2026-09-30 | 3.55 | 3.52 | 3.56 | 3.47 | -1.12% | 19,202,600 | 67,412,704 | 1.49 |
| 2026-09-29 | 3.52 | 3.56 | 3.59 | 3.52 | +1.14% | 17,115,000 | 61,036,596 | 1.33 |
| 2026-09-28 | 3.57 | 3.52 | 3.57 | 3.47 | -1.40% | 16,862,400 | 59,112,804 | 1.31 |
| 2026-09-24 | 3.60 | 3.57 | 3.63 | 3.53 | -1.11% | 19,380,400 | 69,122,968 | 1.50 |
| 2026-09-23 | 3.62 | 3.61 | 3.69 | 3.57 | -0.28% | 24,594,200 | 89,287,456 | 1.91 |
| 2026-09-22 | 3.67 | 3.62 | 3.67 | 3.56 | -1.36% | 30,198,800 | 109,048,960 | 2.34 |
| 2026-09-21 | 3.59 | 3.67 | 3.69 | 3.51 | +2.23% | 26,906,000 | 97,822,880 | 2.09 |
| 2026-09-18 | 3.60 | 3.59 | 3.66 | 3.57 | -0.28% | 30,894,600 | 111,545,136 | 2.40 |
| 2026-09-17 | 3.53 | 3.60 | 3.62 | 3.48 | +1.41% | 28,681,900 | 102,332,136 | 2.23 |
| 2026-09-16 | 3.54 | 3.55 | 3.57 | 3.47 | +0.00% | 23,292,300 | 82,267,424 | 1.81 |
| 2026-09-15 | 3.81 | 3.55 | 3.82 | 3.53 | -6.82% | 40,068,600 | 145,870,944 | 3.11 |
| 2026-09-14 | 3.92 | 3.81 | 3.98 | 3.79 | -2.81% | 33,558,300 | 129,117,552 | 2.60 |
| 2026-09-11 | 3.95 | 3.92 | 3.98 | 3.83 | -1.75% | 45,017,000 | 175,299,184 | 3.49 |
| 2026-09-10 | 4.12 | 3.99 | 4.15 | 3.95 | -1.24% | 40,114,600 | 161,017,952 | 3.11 |
| 2026-09-09 | 4.08 | 4.04 | 4.08 | 3.96 | -1.46% | 41,404,300 | 166,312,016 | 3.21 |
| 2026-09-08 | 4.00 | 4.10 | 4.10 | 3.98 | +1.74% | 53,449,800 | 217,114,048 | 4.15 |
| 2026-09-07 | 3.90 | 4.03 | 4.03 | 3.88 | +3.33% | 51,981,500 | 207,144,448 | 4.03 |
| 2026-09-04 | 3.82 | 3.90 | 3.96 | 3.76 | +1.83% | 53,254,100 | 207,058,864 | 4.13 |
| 2026-09-03 | 3.92 | 3.83 | 4.04 | 3.82 | -1.03% | 57,586,200 | 225,151,152 | 4.47 |
| 2026-09-02 | 3.85 | 3.87 | 3.92 | 3.78 | +0.26% | 53,300,900 | 205,937,504 | 4.14 |
| 2026-09-01 | 3.73 | 3.86 | 3.90 | 3.72 | +3.49% | 54,888,300 | 210,746,624 | 4.26 |
| 2026-08-31 | 3.78 | 3.73 | 3.81 | 3.66 | +1.36% | 58,067,800 | 216,967,056 | 4.51 |
| 2026-08-28 | 3.62 | 3.68 | 3.71 | 3.58 | +2.22% | 36,172,800 | 132,530,304 | 2.81 |
| 2026-08-27 | 3.57 | 3.60 | 3.63 | 3.54 | +0.56% | 36,226,600 | 130,472,048 | 2.81 |
| 2026-08-26 | 3.54 | 3.58 | 3.63 | 3.50 | +1.42% | 51,566,100 | 185,087,632 | 4.00 |
需要全历史数据与程序化访问？
查看 天府文旅 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=sz000558 获取全部历史日线。