襄阳轴承
sz000678 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）
10.48
涨跌幅
-5.33%
成交量
59,391,100 股
成交额
622,956,544 元
换手率
12.92%
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 | 10.84 | 10.48 | 11.00 | 10.20 | -5.33% | 59,391,100 | 622,956,544 | 12.92 |
| 2026-10-13 | 10.54 | 11.07 | 11.27 | 10.43 | -2.55% | 72,545,600 | 790,697,408 | 15.78 |
| 2026-10-12 | 11.66 | 11.36 | 11.97 | 11.36 | -9.98% | 65,380,800 | 757,113,728 | 14.23 |
| 2026-10-09 | 12.00 | 12.62 | 13.27 | 11.10 | +3.10% | 122,067,000 | 1,454,170,496 | 26.56 |
| 2026-10-08 | 13.00 | 12.24 | 13.90 | 12.05 | -5.04% | 129,735,800 | 1,684,516,352 | 28.23 |
| 2026-09-30 | 10.69 | 12.89 | 12.89 | 10.69 | +9.98% | 90,317,800 | 1,074,985,728 | 19.65 |
| 2026-09-29 | 11.72 | 11.72 | 11.72 | 11.72 | +10.05% | 9,450,200 | 110,756,400 | 2.06 |
| 2026-09-28 | 10.45 | 10.65 | 10.65 | 10.18 | +10.02% | 34,985,600 | 369,427,232 | 7.61 |
| 2026-09-24 | 8.77 | 9.68 | 9.68 | 8.73 | +10.00% | 26,675,000 | 256,643,520 | 5.80 |
| 2026-09-23 | 8.89 | 8.80 | 8.93 | 8.77 | -1.01% | 4,831,200 | 42,691,472 | 1.05 |
| 2026-09-22 | 9.05 | 8.89 | 9.07 | 8.85 | -1.44% | 7,067,700 | 63,131,900 | 1.54 |
| 2026-09-21 | 8.95 | 9.02 | 9.16 | 8.91 | +0.67% | 7,365,900 | 66,505,200 | 1.60 |
| 2026-09-18 | 9.00 | 8.96 | 9.10 | 8.87 | -0.67% | 10,238,500 | 91,823,520 | 2.23 |
| 2026-09-17 | 8.59 | 9.02 | 9.27 | 8.56 | +4.52% | 14,931,200 | 133,227,272 | 3.25 |
| 2026-09-16 | 8.60 | 8.63 | 8.70 | 8.50 | +0.12% | 5,571,100 | 48,041,152 | 1.21 |
| 2026-09-15 | 8.89 | 8.62 | 8.89 | 8.62 | -2.38% | 5,951,500 | 51,860,908 | 1.29 |
| 2026-09-14 | 8.91 | 8.83 | 9.00 | 8.81 | -1.34% | 5,468,600 | 48,601,812 | 1.19 |
| 2026-09-11 | 9.01 | 8.95 | 9.10 | 8.85 | -1.65% | 6,927,700 | 62,023,748 | 1.51 |
| 2026-09-10 | 9.21 | 9.10 | 9.25 | 9.08 | -2.26% | 6,050,900 | 55,245,492 | 1.32 |
| 2026-09-09 | 9.45 | 9.31 | 9.46 | 9.25 | -1.69% | 7,133,100 | 66,565,604 | 1.55 |
| 2026-09-08 | 9.40 | 9.47 | 9.48 | 9.28 | +1.07% | 8,944,600 | 84,147,064 | 1.95 |
| 2026-09-07 | 9.25 | 9.37 | 9.42 | 9.17 | +1.63% | 8,945,300 | 83,464,376 | 1.95 |
| 2026-09-04 | 9.50 | 9.22 | 9.59 | 9.18 | -1.28% | 16,201,100 | 151,744,416 | 3.52 |
| 2026-09-03 | 9.25 | 9.34 | 9.54 | 9.24 | +1.08% | 18,406,900 | 172,780,080 | 4.00 |
| 2026-09-02 | 9.06 | 9.24 | 9.31 | 9.03 | +1.09% | 12,049,400 | 110,694,808 | 2.62 |
| 2026-09-01 | 9.03 | 9.14 | 9.19 | 9.00 | +0.99% | 9,454,600 | 86,235,536 | 2.06 |
| 2026-08-31 | 8.85 | 9.05 | 9.07 | 8.79 | +2.14% | 11,048,300 | 99,323,808 | 2.40 |
| 2026-08-28 | 9.00 | 8.86 | 9.04 | 8.83 | -1.34% | 10,761,400 | 95,859,744 | 2.34 |
| 2026-08-27 | 8.66 | 8.98 | 9.04 | 8.63 | +2.39% | 15,972,400 | 142,899,248 | 3.48 |
| 2026-08-26 | 8.66 | 8.77 | 8.97 | 8.58 | +1.39% | 19,313,700 | 170,550,288 | 4.20 |
需要全历史数据与程序化访问？
查看 襄阳轴承 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=sz000678 获取全部历史日线。