通化金马

sz000766 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）

14.59

涨跌幅

+1.39%

成交量

12,271,300 股

成交额

178,711,280 元

换手率

1.27%

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	14.39	14.59	14.93	14.15	+1.39%	12,271,300	178,711,280	1.27
2026-10-13	14.61	14.39	14.66	14.22	-2.57%	8,459,400	121,874,224	0.88
2026-10-12	14.95	14.77	15.17	14.62	-1.34%	8,528,100	126,399,136	0.88
2026-10-09	14.31	14.97	15.00	14.25	+4.25%	16,063,700	237,679,472	1.66
2026-10-08	15.30	14.36	15.38	14.30	-5.28%	15,134,400	223,647,248	1.57
2026-09-30	15.19	15.16	15.31	15.07	-0.07%	6,621,100	100,502,376	0.69
2026-09-29	15.08	15.17	15.30	15.00	-0.07%	6,101,200	92,492,208	0.63
2026-09-28	15.18	15.18	15.29	14.97	-0.07%	8,373,600	126,662,432	0.87
2026-09-24	15.30	15.19	15.53	15.16	-1.56%	9,420,400	143,906,880	0.98
2026-09-23	15.90	15.43	15.97	15.40	-2.96%	9,608,900	150,039,952	1.00
2026-09-22	15.75	15.90	16.14	15.58	+0.57%	14,169,800	224,936,288	1.47
2026-09-21	15.60	15.81	16.02	15.52	+1.48%	14,365,900	226,477,008	1.49
2026-09-18	15.60	15.58	15.78	15.47	-0.26%	10,466,400	163,292,256	1.08
2026-09-17	15.24	15.62	15.68	15.11	+1.89%	8,940,400	138,807,856	0.93
2026-09-16	15.57	15.33	15.67	15.26	-2.11%	11,381,400	175,816,688	1.18
2026-09-15	15.71	15.66	16.04	15.51	+0.19%	10,343,400	162,197,312	1.07
2026-09-14	16.00	15.63	16.06	15.47	-2.62%	11,560,900	181,786,064	1.20
2026-09-11	15.87	16.05	16.09	15.60	+0.12%	14,007,100	221,293,680	1.45
2026-09-10	16.32	16.03	16.41	15.96	-2.32%	11,177,700	180,379,008	1.16
2026-09-09	17.14	16.41	17.27	16.41	-4.43%	12,957,700	216,872,240	1.34
2026-09-08	16.80	17.17	17.45	16.71	+2.39%	15,784,700	270,971,488	1.63
2026-09-07	16.59	16.77	16.88	16.42	+1.82%	11,433,500	190,878,960	1.18
2026-09-04	16.45	16.47	16.93	16.27	+0.49%	15,368,100	255,480,496	1.59
2026-09-03	16.34	16.39	16.55	16.09	+0.31%	10,716,500	175,040,832	1.11
2026-09-02	16.46	16.34	16.46	16.16	-0.49%	7,012,000	114,005,304	0.73
2026-09-01	16.45	16.42	16.65	16.33	-0.85%	9,822,500	162,174,896	1.02
2026-08-31	16.62	16.56	16.72	16.26	-0.30%	14,407,300	237,221,792	1.49
2026-08-28	16.35	16.61	16.64	16.28	+1.40%	9,219,700	152,170,192	0.95
2026-08-27	16.20	16.38	16.45	16.08	+0.80%	11,673,600	190,440,256	1.21
2026-08-26	15.94	16.25	16.32	15.91	+1.50%	14,464,000	234,000,720	1.50

需要全历史数据与程序化访问？查看通化金马日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000766 获取全部历史日线。