陕国投Ａ
sz000563 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）
2.96
涨跌幅
+0.00%
成交量
31,496,000 股
成交额
93,474,880 元
换手率
0.62%
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 | 2.95 | 2.96 | 2.98 | 2.95 | +0.00% | 31,496,000 | 93,474,880 | 0.62 |
| 2026-10-13 | 2.97 | 2.96 | 2.98 | 2.94 | -0.67% | 40,116,400 | 118,886,560 | 0.78 |
| 2026-10-12 | 2.94 | 2.98 | 2.99 | 2.94 | +1.36% | 48,012,600 | 142,726,752 | 0.94 |
| 2026-10-09 | 2.92 | 2.94 | 2.96 | 2.91 | +0.68% | 51,659,100 | 152,039,008 | 1.01 |
| 2026-10-08 | 2.91 | 2.92 | 2.94 | 2.90 | +0.34% | 33,797,200 | 98,738,592 | 0.66 |
| 2026-09-30 | 2.89 | 2.91 | 2.92 | 2.87 | +0.69% | 27,392,100 | 79,557,848 | 0.54 |
| 2026-09-29 | 2.87 | 2.89 | 2.90 | 2.87 | +0.35% | 25,726,300 | 74,185,592 | 0.50 |
| 2026-09-28 | 2.88 | 2.88 | 2.89 | 2.84 | +0.00% | 29,897,000 | 85,693,176 | 0.58 |
| 2026-09-24 | 2.91 | 2.88 | 2.92 | 2.87 | -1.03% | 30,688,800 | 88,644,072 | 0.60 |
| 2026-09-23 | 2.94 | 2.91 | 2.95 | 2.91 | -1.02% | 38,805,600 | 113,545,872 | 0.76 |
| 2026-09-22 | 2.96 | 2.94 | 2.97 | 2.94 | -0.68% | 31,127,900 | 91,957,720 | 0.61 |
| 2026-09-21 | 2.94 | 2.96 | 2.97 | 2.93 | +0.68% | 31,087,000 | 91,693,136 | 0.61 |
| 2026-09-18 | 2.94 | 2.94 | 2.96 | 2.93 | +0.00% | 30,428,000 | 89,593,712 | 0.59 |
| 2026-09-17 | 2.96 | 2.94 | 2.97 | 2.93 | -1.01% | 31,234,000 | 91,904,352 | 0.61 |
| 2026-09-16 | 2.95 | 2.97 | 2.99 | 2.92 | +0.68% | 39,567,900 | 116,953,800 | 0.77 |
| 2026-09-15 | 2.96 | 2.95 | 2.97 | 2.94 | -0.67% | 27,892,500 | 82,370,896 | 0.55 |
| 2026-09-14 | 2.95 | 2.97 | 2.97 | 2.94 | +1.02% | 29,900,300 | 88,442,600 | 0.58 |
| 2026-09-11 | 3.04 | 2.94 | 3.04 | 2.94 | -3.61% | 67,012,300 | 198,773,248 | 1.31 |
| 2026-09-10 | 3.03 | 3.05 | 3.05 | 3.00 | +0.99% | 37,431,000 | 113,602,424 | 0.73 |
| 2026-09-09 | 3.03 | 3.02 | 3.04 | 3.01 | -0.66% | 32,229,900 | 97,430,848 | 0.63 |
| 2026-09-08 | 2.99 | 3.04 | 3.05 | 2.98 | +1.67% | 48,852,400 | 147,981,872 | 0.96 |
| 2026-09-07 | 3.05 | 2.99 | 3.06 | 2.99 | -1.64% | 52,330,900 | 157,659,120 | 1.02 |
| 2026-09-04 | 3.03 | 3.04 | 3.07 | 3.02 | +0.33% | 43,398,900 | 132,470,168 | 0.85 |
| 2026-09-03 | 3.04 | 3.03 | 3.07 | 3.02 | -0.33% | 39,507,700 | 120,157,608 | 0.77 |
| 2026-09-02 | 3.07 | 3.04 | 3.09 | 3.02 | -1.30% | 44,489,800 | 135,326,000 | 0.87 |
| 2026-09-01 | 3.02 | 3.08 | 3.09 | 3.02 | +1.65% | 54,450,600 | 167,273,072 | 1.06 |
| 2026-08-31 | 3.04 | 3.03 | 3.07 | 3.02 | -0.66% | 33,698,600 | 102,248,568 | 0.66 |
| 2026-08-28 | 3.07 | 3.05 | 3.07 | 3.01 | -0.65% | 52,183,700 | 158,737,744 | 1.02 |
| 2026-08-27 | 3.08 | 3.07 | 3.10 | 3.03 | -0.65% | 50,152,700 | 153,448,016 | 0.98 |
| 2026-08-26 | 3.03 | 3.09 | 3.12 | 3.02 | +1.64% | 77,917,000 | 240,294,448 | 1.52 |
需要全历史数据与程序化访问？
查看 陕国投Ａ 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=sz000563 获取全部历史日线。