西安饮食
sz000721 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）
6.07
涨跌幅
-1.78%
成交量
8,482,400 股
成交额
51,835,552 元
换手率
1.66%
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 | 6.20 | 6.07 | 6.21 | 6.05 | -1.78% | 8,482,400 | 51,835,552 | 1.66 |
| 2026-10-13 | 6.00 | 6.18 | 6.23 | 5.91 | +2.66% | 13,375,000 | 81,551,312 | 2.61 |
| 2026-10-12 | 6.19 | 6.02 | 6.22 | 6.01 | -2.75% | 9,280,300 | 56,338,808 | 1.81 |
| 2026-10-09 | 6.00 | 6.19 | 6.21 | 5.91 | +3.00% | 13,897,200 | 84,241,320 | 2.71 |
| 2026-10-08 | 6.08 | 6.01 | 6.10 | 5.97 | -1.48% | 9,753,000 | 58,709,348 | 1.90 |
| 2026-09-30 | 6.06 | 6.10 | 6.12 | 5.96 | +0.66% | 11,201,300 | 67,832,904 | 2.19 |
| 2026-09-29 | 6.06 | 6.06 | 6.14 | 6.04 | +0.00% | 7,096,100 | 43,201,220 | 1.39 |
| 2026-09-28 | 6.10 | 6.06 | 6.14 | 6.01 | -1.14% | 8,686,100 | 52,633,044 | 1.70 |
| 2026-09-24 | 6.23 | 6.13 | 6.27 | 6.08 | -2.23% | 14,160,300 | 86,905,944 | 2.76 |
| 2026-09-23 | 6.28 | 6.27 | 6.46 | 6.22 | -0.63% | 19,255,500 | 122,017,328 | 3.76 |
| 2026-09-22 | 6.40 | 6.31 | 6.42 | 6.21 | -2.62% | 21,004,800 | 132,574,688 | 4.10 |
| 2026-09-21 | 6.18 | 6.48 | 6.58 | 6.10 | +4.85% | 27,409,600 | 175,015,264 | 5.35 |
| 2026-09-18 | 6.08 | 6.18 | 6.47 | 6.00 | +1.64% | 24,140,500 | 150,459,568 | 4.71 |
| 2026-09-17 | 6.08 | 6.08 | 6.18 | 5.92 | +2.01% | 21,307,800 | 129,152,224 | 4.16 |
| 2026-09-16 | 6.00 | 5.96 | 6.09 | 5.86 | -1.32% | 17,357,200 | 103,724,608 | 3.39 |
| 2026-09-15 | 6.68 | 6.04 | 6.70 | 6.01 | -8.76% | 34,994,000 | 217,556,848 | 6.83 |
| 2026-09-14 | 6.89 | 6.62 | 7.28 | 6.60 | -5.43% | 32,485,800 | 220,577,696 | 6.34 |
| 2026-09-11 | 7.30 | 7.00 | 7.49 | 6.92 | -5.79% | 37,227,800 | 265,046,880 | 7.27 |
| 2026-09-10 | 7.58 | 7.43 | 7.68 | 7.35 | -1.85% | 38,249,300 | 287,894,944 | 7.47 |
| 2026-09-09 | 7.65 | 7.57 | 7.65 | 7.31 | -1.56% | 38,171,300 | 285,641,600 | 7.45 |
| 2026-09-08 | 7.43 | 7.69 | 7.73 | 7.43 | +1.32% | 51,452,500 | 388,376,896 | 10.04 |
| 2026-09-07 | 7.19 | 7.59 | 7.60 | 7.18 | +4.98% | 52,064,700 | 387,797,088 | 10.16 |
| 2026-09-04 | 7.06 | 7.23 | 7.37 | 6.90 | +2.12% | 39,732,800 | 286,580,032 | 7.75 |
| 2026-09-03 | 7.34 | 7.08 | 7.59 | 7.03 | -3.01% | 43,108,600 | 312,804,960 | 8.41 |
| 2026-09-02 | 7.53 | 7.30 | 7.55 | 7.21 | -3.82% | 62,514,700 | 459,071,392 | 12.20 |
| 2026-09-01 | 6.95 | 7.59 | 7.59 | 6.91 | +10.00% | 55,296,700 | 412,805,344 | 10.79 |
| 2026-08-31 | 6.99 | 6.90 | 7.04 | 6.83 | -0.72% | 15,071,800 | 104,204,888 | 2.94 |
| 2026-08-28 | 6.90 | 6.95 | 7.00 | 6.83 | +1.02% | 18,443,400 | 128,022,184 | 3.60 |
| 2026-08-27 | 6.90 | 6.88 | 6.97 | 6.75 | -1.29% | 29,079,300 | 200,232,176 | 5.68 |
| 2026-08-26 | 6.75 | 6.97 | 7.36 | 6.64 | +4.19% | 46,529,200 | 327,434,048 | 9.08 |
需要全历史数据与程序化访问？
查看 西安饮食 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=sz000721 获取全部历史日线。