四川美丰
sz000731 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）
7.64
涨跌幅
-3.90%
成交量
12,460,100 股
成交额
96,681,880 元
换手率
2.27%
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 | 7.93 | 7.64 | 7.95 | 7.60 | -3.90% | 12,460,100 | 96,681,880 | 2.27 |
| 2026-10-13 | 7.85 | 7.95 | 8.01 | 7.81 | +0.25% | 10,113,100 | 80,202,632 | 1.84 |
| 2026-10-12 | 8.17 | 7.93 | 8.19 | 7.93 | -3.41% | 9,815,700 | 78,792,104 | 1.79 |
| 2026-10-09 | 8.15 | 8.21 | 8.30 | 7.89 | +1.36% | 16,818,300 | 135,789,904 | 3.06 |
| 2026-10-08 | 7.98 | 8.10 | 8.23 | 7.98 | +1.63% | 11,079,200 | 90,151,896 | 2.02 |
| 2026-09-30 | 8.00 | 7.97 | 8.12 | 7.94 | -0.75% | 8,993,000 | 72,013,056 | 1.64 |
| 2026-09-29 | 8.08 | 8.03 | 8.14 | 7.87 | -0.50% | 9,578,300 | 76,705,360 | 1.75 |
| 2026-09-28 | 7.94 | 8.07 | 8.19 | 7.90 | +1.64% | 13,213,100 | 106,189,560 | 2.41 |
| 2026-09-24 | 8.23 | 7.94 | 8.23 | 7.91 | -2.93% | 14,771,300 | 118,598,128 | 2.69 |
| 2026-09-23 | 8.21 | 8.18 | 8.28 | 8.15 | -1.21% | 11,281,300 | 92,566,528 | 2.06 |
| 2026-09-22 | 8.16 | 8.28 | 8.32 | 8.07 | +0.61% | 13,682,200 | 112,590,024 | 2.49 |
| 2026-09-21 | 7.84 | 8.23 | 8.34 | 7.68 | +4.97% | 24,461,400 | 199,435,328 | 4.46 |
| 2026-09-18 | 7.90 | 7.84 | 7.90 | 7.73 | -1.13% | 15,576,300 | 121,693,408 | 2.84 |
| 2026-09-17 | 8.00 | 7.93 | 8.00 | 7.59 | -0.75% | 36,807,300 | 286,319,072 | 6.71 |
| 2026-09-16 | 7.28 | 7.99 | 7.99 | 7.28 | +10.06% | 30,089,500 | 234,380,848 | 5.48 |
| 2026-09-15 | 7.35 | 7.26 | 7.42 | 7.24 | -1.36% | 10,223,300 | 74,499,760 | 1.86 |
| 2026-09-14 | 7.54 | 7.36 | 7.55 | 7.20 | -1.08% | 14,095,400 | 103,896,800 | 2.57 |
| 2026-09-11 | 7.74 | 7.44 | 7.78 | 7.36 | -3.88% | 21,821,000 | 162,951,152 | 3.98 |
| 2026-09-10 | 7.75 | 7.74 | 7.92 | 7.66 | -1.53% | 23,350,200 | 182,052,880 | 4.25 |
| 2026-09-09 | 7.50 | 7.86 | 7.90 | 7.33 | +3.69% | 33,193,500 | 254,379,952 | 6.05 |
| 2026-09-08 | 7.52 | 7.58 | 7.69 | 7.47 | +1.61% | 28,188,900 | 214,040,896 | 5.14 |
| 2026-09-07 | 7.36 | 7.46 | 7.53 | 7.24 | -0.27% | 19,755,900 | 145,969,152 | 3.60 |
| 2026-09-04 | 7.30 | 7.48 | 7.58 | 7.30 | +1.22% | 29,633,800 | 221,961,760 | 5.40 |
| 2026-09-03 | 7.32 | 7.39 | 7.48 | 7.22 | +2.50% | 41,005,800 | 302,121,664 | 7.47 |
| 2026-09-02 | 7.10 | 7.21 | 7.46 | 6.99 | +1.84% | 50,532,200 | 367,079,424 | 9.21 |
| 2026-09-01 | 6.73 | 7.08 | 7.30 | 6.69 | +6.15% | 44,636,400 | 310,132,608 | 8.13 |
| 2026-08-31 | 6.46 | 6.67 | 6.73 | 6.35 | +2.14% | 20,043,900 | 131,726,120 | 3.65 |
| 2026-08-28 | 6.28 | 6.53 | 6.55 | 6.24 | +4.48% | 19,583,100 | 126,583,856 | 3.57 |
| 2026-08-27 | 6.19 | 6.25 | 6.26 | 6.15 | +0.64% | 7,471,000 | 46,450,508 | 1.36 |
| 2026-08-26 | 6.14 | 6.21 | 6.25 | 6.11 | +0.65% | 5,472,000 | 34,004,348 | 1.00 |
需要全历史数据与程序化访问？
查看 四川美丰 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=sz000731 获取全部历史日线。