视觉中国
sz000681 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）
16.63
涨跌幅
+1.22%
成交量
41,674,400 股
成交额
693,715,328 元
换手率
6.16%
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 | 16.40 | 16.63 | 16.93 | 16.00 | +1.22% | 41,674,400 | 693,715,328 | 6.16 |
| 2026-10-13 | 16.28 | 16.43 | 16.64 | 15.84 | -1.91% | 36,739,900 | 595,368,384 | 5.43 |
| 2026-10-12 | 16.00 | 16.75 | 16.82 | 15.85 | +3.78% | 48,422,700 | 799,446,464 | 7.16 |
| 2026-10-09 | 15.29 | 16.14 | 16.25 | 14.93 | +5.15% | 28,664,500 | 447,035,968 | 4.24 |
| 2026-10-08 | 15.60 | 15.35 | 15.64 | 15.26 | -1.73% | 13,457,800 | 207,717,184 | 1.99 |
| 2026-09-30 | 15.99 | 15.62 | 16.10 | 15.61 | -1.51% | 11,344,000 | 178,878,208 | 1.68 |
| 2026-09-29 | 15.50 | 15.86 | 16.09 | 15.50 | +1.67% | 14,880,600 | 235,900,096 | 2.20 |
| 2026-09-28 | 15.96 | 15.60 | 15.99 | 15.48 | -2.26% | 13,543,000 | 211,831,040 | 2.00 |
| 2026-09-24 | 16.16 | 15.96 | 16.35 | 15.95 | -1.72% | 13,856,800 | 222,978,304 | 2.05 |
| 2026-09-23 | 16.59 | 16.24 | 16.70 | 16.24 | -3.45% | 20,626,800 | 338,091,008 | 3.05 |
| 2026-09-22 | 16.55 | 16.82 | 17.17 | 16.46 | +2.50% | 34,193,300 | 574,623,104 | 5.06 |
| 2026-09-21 | 16.42 | 16.41 | 16.48 | 16.27 | +0.55% | 15,822,300 | 259,067,568 | 2.34 |
| 2026-09-18 | 16.18 | 16.32 | 16.36 | 16.05 | +0.87% | 18,103,700 | 294,283,040 | 2.68 |
| 2026-09-17 | 15.95 | 16.18 | 16.25 | 15.89 | +0.81% | 14,786,900 | 238,854,656 | 2.19 |
| 2026-09-16 | 15.81 | 16.05 | 16.10 | 15.68 | +0.63% | 14,115,400 | 225,226,192 | 2.09 |
| 2026-09-15 | 16.15 | 15.95 | 16.33 | 15.94 | -0.81% | 18,519,000 | 298,696,128 | 2.74 |
| 2026-09-14 | 16.20 | 16.08 | 16.30 | 15.98 | -1.53% | 18,101,800 | 291,260,352 | 2.68 |
| 2026-09-11 | 16.67 | 16.33 | 16.79 | 16.17 | -2.97% | 23,081,700 | 378,240,704 | 3.41 |
| 2026-09-10 | 17.07 | 16.83 | 17.09 | 16.74 | -2.26% | 22,999,300 | 388,447,776 | 3.40 |
| 2026-09-09 | 17.82 | 17.22 | 17.96 | 17.12 | -4.28% | 42,592,900 | 737,717,824 | 6.30 |
| 2026-09-08 | 17.68 | 17.99 | 19.00 | 17.52 | +1.75% | 62,244,900 | 1,131,618,176 | 9.21 |
| 2026-09-07 | 17.21 | 17.68 | 17.87 | 16.99 | +2.79% | 47,156,100 | 821,551,680 | 6.97 |
| 2026-09-04 | 16.93 | 17.20 | 17.81 | 16.84 | +2.81% | 50,862,200 | 887,992,640 | 7.52 |
| 2026-09-03 | 17.23 | 16.73 | 17.54 | 16.65 | -1.59% | 31,074,600 | 529,646,176 | 4.60 |
| 2026-09-02 | 17.31 | 17.00 | 17.63 | 16.93 | -3.52% | 32,144,000 | 551,374,336 | 4.75 |
| 2026-09-01 | 17.18 | 17.62 | 18.12 | 17.16 | +2.44% | 53,324,800 | 944,326,528 | 7.89 |
| 2026-08-31 | 16.41 | 17.20 | 17.33 | 16.36 | +4.05% | 41,691,800 | 708,142,976 | 6.17 |
| 2026-08-28 | 16.57 | 16.53 | 16.95 | 16.44 | +0.49% | 23,076,200 | 385,110,400 | 3.41 |
| 2026-08-27 | 16.32 | 16.45 | 16.50 | 16.09 | +1.73% | 20,708,000 | 339,790,176 | 3.06 |
| 2026-08-26 | 16.20 | 16.17 | 16.70 | 16.15 | -4.04% | 29,887,700 | 486,688,192 | 4.42 |
需要全历史数据与程序化访问？
查看 视觉中国 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=sz000681 获取全部历史日线。