国投丰乐
sz000713 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）
6.13
涨跌幅
-1.92%
成交量
13,642,200 股
成交额
83,951,208 元
换手率
2.22%
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 | 6.25 | 6.13 | 6.37 | 6.09 | -1.92% | 13,642,200 | 83,951,208 | 2.22 |
| 2026-10-13 | 6.13 | 6.25 | 6.33 | 6.06 | +0.64% | 20,597,500 | 127,668,016 | 3.35 |
| 2026-10-12 | 6.53 | 6.21 | 6.85 | 6.20 | -6.05% | 33,942,900 | 217,163,936 | 5.53 |
| 2026-10-09 | 6.21 | 6.61 | 6.63 | 6.21 | +5.76% | 36,472,500 | 235,210,848 | 5.94 |
| 2026-10-08 | 6.40 | 6.25 | 6.50 | 6.19 | -0.79% | 20,290,300 | 128,296,168 | 3.30 |
| 2026-09-30 | 6.07 | 6.30 | 6.38 | 6.07 | +3.96% | 19,397,600 | 121,212,000 | 3.16 |
| 2026-09-29 | 6.04 | 6.06 | 6.14 | 6.03 | -0.82% | 15,436,700 | 93,784,128 | 2.51 |
| 2026-09-28 | 6.35 | 6.11 | 6.47 | 6.07 | -3.78% | 17,694,400 | 108,857,824 | 2.88 |
| 2026-09-24 | 6.61 | 6.35 | 6.66 | 6.31 | -3.64% | 19,771,400 | 127,074,608 | 3.22 |
| 2026-09-23 | 6.73 | 6.59 | 6.83 | 6.55 | -2.95% | 25,630,400 | 170,173,264 | 4.17 |
| 2026-09-22 | 6.97 | 6.79 | 7.00 | 6.67 | -1.16% | 31,968,500 | 217,680,912 | 5.21 |
| 2026-09-21 | 6.47 | 6.87 | 7.04 | 6.40 | +5.21% | 47,222,500 | 318,312,448 | 7.69 |
| 2026-09-18 | 6.49 | 6.53 | 6.64 | 6.40 | -2.68% | 49,145,300 | 320,446,944 | 8.00 |
| 2026-09-17 | 6.14 | 6.71 | 6.83 | 6.11 | +7.88% | 64,762,700 | 422,351,840 | 10.55 |
| 2026-09-16 | 6.13 | 6.22 | 6.45 | 6.07 | -2.81% | 44,637,900 | 278,365,312 | 7.27 |
| 2026-09-15 | 6.98 | 6.40 | 6.98 | 6.40 | -9.99% | 35,093,000 | 228,266,816 | 5.72 |
| 2026-09-14 | 6.81 | 7.11 | 7.45 | 6.50 | +5.02% | 80,671,800 | 566,869,248 | 13.14 |
| 2026-09-11 | 6.96 | 6.77 | 7.06 | 6.71 | -2.73% | 34,756,400 | 238,941,264 | 5.66 |
| 2026-09-10 | 7.19 | 6.96 | 7.26 | 6.92 | -3.73% | 42,573,700 | 299,676,096 | 6.93 |
| 2026-09-09 | 6.90 | 7.23 | 7.60 | 6.83 | +2.41% | 66,347,100 | 481,046,720 | 10.81 |
| 2026-09-08 | 6.76 | 7.06 | 7.22 | 6.70 | +3.98% | 52,044,200 | 366,259,744 | 8.48 |
| 2026-09-07 | 6.50 | 6.79 | 6.84 | 6.50 | +3.66% | 37,327,200 | 252,035,520 | 6.08 |
| 2026-09-04 | 6.35 | 6.55 | 6.65 | 6.24 | +1.39% | 33,188,600 | 216,291,696 | 5.41 |
| 2026-09-03 | 6.35 | 6.46 | 6.46 | 6.27 | +0.47% | 34,160,500 | 218,256,304 | 5.56 |
| 2026-09-02 | 7.00 | 6.43 | 7.00 | 6.43 | -9.94% | 52,461,200 | 342,148,832 | 8.54 |
| 2026-09-01 | 6.49 | 7.14 | 7.14 | 6.47 | +10.02% | 73,037,000 | 507,614,176 | 11.89 |
| 2026-08-31 | 6.71 | 6.49 | 6.82 | 6.48 | -2.99% | 37,524,800 | 248,073,488 | 6.11 |
| 2026-08-28 | 6.40 | 6.69 | 6.83 | 6.40 | +3.88% | 43,482,500 | 289,665,472 | 7.08 |
| 2026-08-27 | 6.30 | 6.44 | 6.49 | 6.30 | +3.37% | 27,061,800 | 173,559,600 | 4.41 |
| 2026-08-26 | 6.20 | 6.23 | 6.35 | 6.16 | -0.16% | 21,593,000 | 134,875,376 | 3.52 |
需要全历史数据与程序化访问？
查看 国投丰乐 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=sz000713 获取全部历史日线。