苏宁环球

sz000718 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）

2.02

涨跌幅

-1.46%

成交量

23,231,000 股

成交额

47,361,120 元

换手率

1.02%

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	2.04	2.02	2.07	2.01	-1.46%	23,231,000	47,361,120	1.02
2026-10-13	2.05	2.05	2.07	2.01	-0.49%	22,674,000	46,305,924	0.99
2026-10-12	2.09	2.06	2.11	2.04	-1.44%	23,156,600	47,864,580	1.01
2026-10-09	2.07	2.09	2.11	2.03	+0.97%	31,613,600	65,285,020	1.39
2026-10-08	2.10	2.07	2.12	2.06	-2.82%	36,751,600	76,824,128	1.61
2026-09-30	2.12	2.13	2.14	2.01	+0.95%	64,875,600	134,540,144	2.84
2026-09-29	2.05	2.11	2.15	2.04	+3.43%	49,435,600	103,826,568	2.17
2026-09-28	2.04	2.04	2.05	2.00	+0.00%	25,923,300	52,439,976	1.14
2026-09-24	2.06	2.04	2.08	2.00	-1.45%	36,691,200	74,717,624	1.61
2026-09-23	2.07	2.07	2.13	2.06	+0.00%	41,649,400	87,275,872	1.83
2026-09-22	2.07	2.07	2.10	2.02	-0.48%	40,667,600	83,900,736	1.78
2026-09-21	2.02	2.08	2.09	1.97	+3.48%	52,260,200	106,854,528	2.29
2026-09-18	1.95	2.01	2.01	1.94	+3.61%	29,685,300	58,781,432	1.30
2026-09-17	1.91	1.94	1.95	1.91	+0.52%	17,913,700	34,584,564	0.79
2026-09-16	1.91	1.93	1.93	1.89	+0.52%	18,687,300	35,731,036	0.82
2026-09-15	1.94	1.92	1.95	1.90	-1.03%	16,168,000	31,051,812	0.71
2026-09-14	1.93	1.94	1.95	1.90	+0.52%	21,268,300	41,055,796	0.93
2026-09-11	2.00	1.93	2.00	1.92	-3.50%	25,705,700	50,005,888	1.13
2026-09-10	2.02	2.00	2.03	1.99	-1.48%	23,049,400	46,306,548	1.01
2026-09-09	2.04	2.03	2.05	2.01	-0.98%	25,529,800	51,778,460	1.12
2026-09-08	1.99	2.05	2.06	1.99	+2.50%	33,112,800	67,544,784	1.45
2026-09-07	1.98	2.00	2.01	1.97	+0.50%	19,192,200	38,246,828	0.84
2026-09-04	1.97	1.99	2.03	1.96	+1.02%	31,343,800	62,892,280	1.37
2026-09-03	1.98	1.97	2.01	1.96	-0.51%	20,031,700	39,685,064	0.88
2026-09-02	1.98	1.98	2.01	1.95	-1.00%	25,732,500	50,769,448	1.13
2026-09-01	1.98	2.00	2.04	1.98	+0.00%	37,987,500	76,152,160	1.66
2026-08-31	2.07	2.00	2.12	1.98	+1.01%	50,146,500	101,729,880	2.20
2026-08-28	1.94	1.98	1.99	1.93	+2.06%	30,130,600	59,342,280	1.32
2026-08-27	1.94	1.94	1.95	1.91	+0.00%	18,905,700	36,527,572	0.83
2026-08-26	1.91	1.94	1.96	1.89	+1.57%	24,627,100	47,751,300	1.08

需要全历史数据与程序化访问？查看苏宁环球日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000718 获取全部历史日线。