大连友谊

sz000679 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）

6.35

涨跌幅

-3.79%

成交量

9,903,100 股

成交额

63,993,200 元

换手率

2.78%

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	6.55	6.35	6.70	6.32	-3.79%	9,903,100	63,993,200	2.78
2026-10-13	6.28	6.60	6.68	6.12	+4.76%	15,369,400	98,945,576	4.31
2026-10-12	6.66	6.30	6.79	6.27	-6.11%	11,260,600	71,988,032	3.16
2026-10-09	6.27	6.71	6.75	6.08	+6.68%	11,137,400	71,782,504	3.12
2026-10-08	6.31	6.29	6.38	6.18	+0.00%	5,740,800	36,113,400	1.61
2026-09-30	6.36	6.29	6.37	6.27	-0.47%	4,336,300	27,383,580	1.22
2026-09-29	6.33	6.32	6.44	6.26	-0.16%	4,935,900	31,422,424	1.38
2026-09-28	6.46	6.33	6.50	6.30	-2.31%	5,166,400	32,902,972	1.45
2026-09-24	6.45	6.48	6.56	6.39	-0.15%	4,468,300	28,871,942	1.25
2026-09-23	6.63	6.49	6.63	6.43	-1.67%	6,134,500	39,925,640	1.72
2026-09-22	6.61	6.60	6.67	6.50	-0.60%	8,120,900	53,506,616	2.28
2026-09-21	6.47	6.64	6.68	6.39	+3.27%	9,878,500	64,767,904	2.77
2026-09-18	6.43	6.43	6.54	6.28	+0.00%	11,915,300	76,404,784	3.34
2026-09-17	6.16	6.43	6.50	6.08	+4.38%	15,105,700	95,794,992	4.24
2026-09-16	6.06	6.16	6.24	5.96	+0.98%	10,572,400	64,912,248	2.97
2026-09-15	6.40	6.10	6.41	6.07	-5.13%	17,889,700	110,776,792	5.02
2026-09-14	6.38	6.43	6.75	6.28	-3.74%	24,541,100	158,072,800	6.89
2026-09-11	6.70	6.68	7.40	6.42	-0.74%	30,446,900	207,595,616	8.54
2026-09-10	6.91	6.73	7.00	6.61	-3.03%	24,197,800	163,137,408	6.79
2026-09-09	7.30	6.94	7.40	6.82	-3.74%	36,643,100	256,701,984	10.28
2026-09-08	6.57	7.21	7.21	6.54	+10.08%	15,933,300	110,322,664	4.47
2026-09-07	6.39	6.55	6.63	6.38	+2.50%	6,105,300	39,817,064	1.71
2026-09-04	6.40	6.39	6.48	6.34	+0.16%	5,445,000	35,000,404	1.53
2026-09-03	6.44	6.38	6.52	6.32	+0.00%	6,018,600	38,620,952	1.69
2026-09-02	6.43	6.38	6.48	6.27	-1.39%	6,104,000	38,855,700	1.71
2026-09-01	6.34	6.47	6.52	6.33	+1.57%	5,981,200	38,665,696	1.68
2026-08-31	6.31	6.37	6.39	6.28	+0.95%	4,106,500	26,019,192	1.15
2026-08-28	6.36	6.31	6.39	6.28	-0.47%	4,776,700	30,277,780	1.34
2026-08-27	6.15	6.34	6.40	6.13	+2.76%	7,151,300	45,126,528	2.01
2026-08-26	6.17	6.17	6.21	6.09	+0.16%	4,886,000	30,093,498	1.37

需要全历史数据与程序化访问？查看大连友谊日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000679 获取全部历史日线。