烽火电子
sz000561 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）
7.68
涨跌幅
-1.29%
成交量
6,454,700 股
成交额
49,932,812 元
换手率
0.83%
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 | 7.75 | 7.68 | 7.81 | 7.65 | -1.29% | 6,454,700 | 49,932,812 | 0.83 |
| 2026-10-13 | 7.57 | 7.78 | 7.83 | 7.42 | +2.23% | 10,677,300 | 81,897,776 | 1.38 |
| 2026-10-12 | 7.67 | 7.61 | 7.70 | 7.57 | -0.65% | 4,528,600 | 34,478,912 | 0.58 |
| 2026-10-09 | 7.55 | 7.66 | 7.67 | 7.35 | +0.66% | 8,657,700 | 64,980,696 | 1.12 |
| 2026-10-08 | 7.53 | 7.61 | 7.81 | 7.53 | +0.93% | 10,121,300 | 77,828,920 | 1.30 |
| 2026-09-30 | 7.64 | 7.54 | 7.71 | 7.51 | -0.66% | 5,813,900 | 44,041,160 | 0.75 |
| 2026-09-29 | 7.55 | 7.59 | 7.65 | 7.49 | +0.66% | 6,204,100 | 47,110,272 | 0.80 |
| 2026-09-28 | 7.66 | 7.54 | 7.70 | 7.47 | -1.82% | 9,027,300 | 68,223,408 | 1.16 |
| 2026-09-24 | 7.78 | 7.68 | 7.83 | 7.63 | -0.78% | 7,281,800 | 56,210,280 | 0.94 |
| 2026-09-23 | 7.80 | 7.74 | 7.83 | 7.69 | -1.28% | 8,793,400 | 67,974,664 | 1.13 |
| 2026-09-22 | 8.10 | 7.84 | 8.10 | 7.84 | -2.49% | 15,151,900 | 119,940,184 | 1.95 |
| 2026-09-21 | 7.88 | 8.04 | 8.05 | 7.77 | +2.29% | 16,754,200 | 133,708,000 | 2.16 |
| 2026-09-18 | 7.85 | 7.86 | 8.02 | 7.84 | +0.26% | 14,925,000 | 118,163,584 | 1.92 |
| 2026-09-17 | 7.75 | 7.84 | 7.91 | 7.66 | -1.38% | 21,766,900 | 169,788,384 | 2.80 |
| 2026-09-16 | 7.68 | 7.95 | 8.40 | 7.62 | +4.06% | 28,747,000 | 230,797,648 | 3.70 |
| 2026-09-15 | 7.79 | 7.64 | 7.85 | 7.61 | -2.30% | 8,150,400 | 62,791,904 | 1.05 |
| 2026-09-14 | 7.91 | 7.82 | 8.08 | 7.79 | -1.88% | 10,791,900 | 85,080,248 | 1.39 |
| 2026-09-11 | 7.82 | 7.97 | 8.01 | 7.76 | +1.40% | 13,009,600 | 102,613,400 | 1.68 |
| 2026-09-10 | 7.89 | 7.86 | 7.97 | 7.83 | -0.88% | 5,301,500 | 41,843,332 | 0.68 |
| 2026-09-09 | 7.91 | 7.93 | 8.02 | 7.88 | +0.38% | 7,136,400 | 56,740,768 | 0.92 |
| 2026-09-08 | 7.77 | 7.90 | 7.92 | 7.76 | +1.41% | 6,138,400 | 48,322,204 | 0.79 |
| 2026-09-07 | 7.89 | 7.79 | 7.89 | 7.73 | -0.89% | 5,993,200 | 46,677,360 | 0.77 |
| 2026-09-04 | 7.91 | 7.86 | 7.99 | 7.81 | -0.25% | 8,035,200 | 63,644,832 | 1.04 |
| 2026-09-03 | 7.91 | 7.88 | 8.00 | 7.88 | -1.01% | 7,517,900 | 59,647,452 | 0.97 |
| 2026-09-02 | 7.88 | 7.96 | 8.03 | 7.88 | +0.63% | 11,384,000 | 90,679,536 | 1.47 |
| 2026-09-01 | 7.85 | 7.91 | 7.95 | 7.82 | +0.89% | 7,148,000 | 56,501,264 | 0.92 |
| 2026-08-31 | 7.71 | 7.84 | 7.85 | 7.71 | +0.64% | 5,772,300 | 44,933,516 | 0.74 |
| 2026-08-28 | 7.77 | 7.79 | 7.84 | 7.74 | -0.38% | 6,777,200 | 52,784,820 | 0.87 |
| 2026-08-27 | 7.74 | 7.82 | 7.86 | 7.70 | +0.90% | 7,930,600 | 61,997,480 | 1.02 |
| 2026-08-26 | 7.78 | 7.75 | 7.90 | 7.72 | -0.51% | 7,085,900 | 55,177,668 | 0.91 |
需要全历史数据与程序化访问？
查看 烽火电子 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=sz000561 获取全部历史日线。