渝三峡Ａ

sz000565 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）

6.21

涨跌幅

-3.87%

成交量

9,222,000 股

成交额

58,312,528 元

换手率

2.13%

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	6.42	6.21	6.49	6.19	-3.87%	9,222,000	58,312,528	2.13
2026-10-13	6.28	6.46	6.48	6.23	+1.89%	9,533,200	60,736,316	2.20
2026-10-12	6.45	6.34	6.49	6.26	-2.16%	7,998,300	50,788,028	1.84
2026-10-09	6.35	6.48	6.48	6.21	+1.09%	10,050,400	63,966,408	2.32
2026-10-08	6.34	6.41	6.45	6.27	+1.10%	8,971,800	57,124,356	2.07
2026-09-30	6.42	6.34	6.52	6.33	-0.94%	6,963,200	44,618,560	1.61
2026-09-29	6.36	6.40	6.45	6.33	+0.79%	7,296,500	46,684,724	1.68
2026-09-28	6.44	6.35	6.47	6.30	-1.24%	11,400,000	72,503,168	2.63
2026-09-24	6.56	6.43	6.62	6.42	-2.72%	11,710,200	75,973,552	2.70
2026-09-23	6.77	6.61	6.78	6.56	-2.65%	14,081,000	93,391,472	3.25
2026-09-22	6.78	6.79	6.82	6.69	-0.44%	16,009,700	108,142,280	3.69
2026-09-21	6.61	6.82	6.83	6.58	+2.71%	17,230,400	116,230,512	3.97
2026-09-18	6.54	6.64	6.70	6.50	+1.07%	17,096,300	113,370,352	3.94
2026-09-17	6.50	6.57	6.60	6.36	-0.76%	19,755,500	128,667,936	4.56
2026-09-16	6.54	6.62	6.63	6.43	+0.46%	23,750,200	155,575,408	5.48
2026-09-15	6.93	6.59	6.93	6.59	-4.91%	35,567,500	239,503,472	8.20
2026-09-14	6.94	6.93	7.29	6.79	-2.81%	47,303,500	330,309,824	10.91
2026-09-11	7.91	7.13	7.91	7.12	-9.86%	69,186,100	503,020,256	15.96
2026-09-10	7.02	7.91	7.91	6.85	+10.01%	32,370,600	238,039,696	7.47
2026-09-09	6.51	7.19	7.19	6.48	+9.94%	38,588,200	270,737,856	8.90
2026-09-08	6.41	6.54	6.55	6.41	+1.40%	13,230,800	86,025,272	3.05
2026-09-07	6.38	6.45	6.47	6.33	+1.90%	11,642,400	74,706,624	2.69
2026-09-04	6.31	6.33	6.43	6.28	+0.48%	11,598,300	73,740,672	2.67
2026-09-03	6.50	6.30	6.52	6.27	-2.78%	13,659,300	86,997,568	3.15
2026-09-02	6.46	6.48	6.55	6.41	-0.31%	16,367,400	106,144,624	3.77
2026-09-01	6.45	6.50	6.54	6.42	+0.31%	20,950,600	135,805,408	4.83
2026-08-31	6.75	6.48	6.98	6.45	-2.11%	43,783,800	287,508,608	10.10
2026-08-28	6.04	6.62	6.62	5.99	+9.97%	23,189,900	146,280,400	5.35
2026-08-27	6.02	6.02	6.05	5.97	-0.17%	7,015,900	42,179,472	1.62
2026-08-26	5.96	6.03	6.06	5.96	+0.00%	10,276,000	61,825,244	2.37

需要全历史数据与程序化访问？查看渝三峡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=sz000565 获取全部历史日线。