我爱我家
sz000560 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）
3.22
涨跌幅
-2.72%
成交量
269,229,700 股
成交额
876,396,352 元
换手率
11.49%
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 | 3.36 | 3.22 | 3.38 | 3.20 | -2.72% | 269,229,700 | 876,396,352 | 11.49 |
| 2026-10-13 | 3.40 | 3.31 | 3.49 | 3.28 | -2.93% | 364,210,900 | 1,216,637,952 | 15.55 |
| 2026-10-12 | 3.57 | 3.41 | 3.61 | 3.33 | -7.34% | 427,339,100 | 1,467,754,880 | 18.24 |
| 2026-10-09 | 3.68 | 3.68 | 3.75 | 3.42 | +0.82% | 543,000,200 | 1,941,391,360 | 23.18 |
| 2026-10-08 | 3.51 | 3.65 | 3.89 | 3.51 | -1.35% | 614,408,000 | 2,282,153,984 | 26.23 |
| 2026-09-30 | 3.38 | 3.70 | 3.83 | 3.38 | -1.60% | 769,417,800 | 2,736,655,360 | 32.84 |
| 2026-09-29 | 3.79 | 3.76 | 3.95 | 3.56 | +1.35% | 805,682,000 | 3,044,448,512 | 34.39 |
| 2026-09-28 | 3.71 | 3.71 | 3.83 | 3.47 | +1.37% | 635,207,300 | 2,310,347,008 | 27.11 |
| 2026-09-24 | 3.87 | 3.66 | 4.10 | 3.59 | -5.18% | 774,995,200 | 2,936,520,448 | 33.08 |
| 2026-09-23 | 3.74 | 3.86 | 3.86 | 3.74 | +9.97% | 315,166,400 | 1,210,342,784 | 13.45 |
| 2026-09-22 | 3.30 | 3.51 | 3.51 | 3.22 | +10.03% | 408,092,600 | 1,412,921,344 | 17.42 |
| 2026-09-21 | 2.81 | 3.19 | 3.19 | 2.77 | +10.00% | 435,236,700 | 1,304,403,968 | 18.58 |
| 2026-09-18 | 2.74 | 2.90 | 3.05 | 2.71 | +2.84% | 440,943,600 | 1,248,443,648 | 18.82 |
| 2026-09-17 | 2.65 | 2.82 | 2.86 | 2.63 | +6.42% | 394,270,500 | 1,090,397,056 | 16.83 |
| 2026-09-16 | 2.60 | 2.65 | 2.67 | 2.56 | +2.32% | 193,839,800 | 509,034,880 | 8.27 |
| 2026-09-15 | 2.65 | 2.59 | 2.70 | 2.58 | -3.36% | 220,860,500 | 578,336,064 | 9.43 |
| 2026-09-14 | 2.69 | 2.68 | 2.72 | 2.61 | -2.19% | 257,470,200 | 685,948,864 | 10.99 |
| 2026-09-11 | 2.87 | 2.74 | 2.91 | 2.69 | -6.48% | 412,281,500 | 1,132,166,784 | 17.60 |
| 2026-09-10 | 3.07 | 2.93 | 3.11 | 2.89 | -6.09% | 455,698,000 | 1,345,844,352 | 19.45 |
| 2026-09-09 | 3.31 | 3.12 | 3.37 | 3.10 | -9.30% | 664,082,700 | 2,100,580,608 | 28.35 |
| 2026-09-08 | 3.35 | 3.44 | 3.44 | 3.23 | +9.90% | 647,724,100 | 2,179,212,544 | 27.65 |
| 2026-09-07 | 3.11 | 3.13 | 3.37 | 3.00 | -0.63% | 782,489,800 | 2,487,272,704 | 33.40 |
| 2026-09-04 | 2.88 | 3.15 | 3.15 | 2.88 | +10.14% | 780,732,600 | 2,428,572,928 | 33.33 |
| 2026-09-03 | 3.00 | 2.86 | 3.11 | 2.86 | -10.06% | 562,620,900 | 1,662,197,376 | 24.02 |
| 2026-09-02 | 3.09 | 3.18 | 3.33 | 2.87 | -0.31% | 844,439,700 | 2,561,084,672 | 36.05 |
| 2026-09-01 | 3.05 | 3.19 | 3.19 | 2.98 | +10.00% | 868,611,700 | 2,721,501,184 | 37.08 |
| 2026-08-31 | 2.90 | 2.90 | 2.90 | 2.90 | +9.85% | 64,004,000 | 185,611,600 | 2.73 |
| 2026-08-28 | 2.49 | 2.64 | 2.64 | 2.49 | +10.00% | 248,703,800 | 642,316,352 | 10.62 |
| 2026-08-27 | 2.39 | 2.40 | 2.43 | 2.36 | +0.00% | 161,254,400 | 385,415,104 | 6.88 |
| 2026-08-26 | 2.39 | 2.40 | 2.47 | 2.34 | +0.42% | 266,068,000 | 641,604,544 | 11.36 |
需要全历史数据与程序化访问？
查看 我爱我家 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=sz000560 获取全部历史日线。