甘咨询
sz000779 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）
8.32
涨跌幅
-1.54%
成交量
12,612,900 股
成交额
105,600,696 元
换手率
2.71%
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 | 8.48 | 8.32 | 8.50 | 8.32 | -1.54% | 12,612,900 | 105,600,696 | 2.71 |
| 2026-10-13 | 8.17 | 8.45 | 8.47 | 8.10 | +2.18% | 20,960,500 | 174,519,440 | 4.51 |
| 2026-10-12 | 8.48 | 8.27 | 8.64 | 8.25 | -2.48% | 18,099,500 | 152,309,600 | 3.89 |
| 2026-10-09 | 8.35 | 8.48 | 8.50 | 8.16 | +0.95% | 21,979,700 | 183,214,592 | 4.73 |
| 2026-10-08 | 8.41 | 8.40 | 8.54 | 8.31 | +0.12% | 15,698,000 | 131,975,384 | 3.38 |
| 2026-09-30 | 8.50 | 8.39 | 8.50 | 8.37 | -0.71% | 13,028,000 | 109,667,056 | 2.80 |
| 2026-09-29 | 8.34 | 8.45 | 8.48 | 8.27 | +1.08% | 15,381,700 | 129,498,232 | 3.31 |
| 2026-09-28 | 8.60 | 8.36 | 8.61 | 8.22 | -2.56% | 20,378,600 | 169,916,960 | 4.38 |
| 2026-09-24 | 8.66 | 8.58 | 8.79 | 8.55 | -1.27% | 19,897,600 | 171,581,680 | 4.28 |
| 2026-09-23 | 9.05 | 8.69 | 9.15 | 8.67 | -4.71% | 37,583,800 | 332,370,304 | 8.09 |
| 2026-09-22 | 8.99 | 9.12 | 9.31 | 8.90 | +1.33% | 39,863,400 | 362,606,976 | 8.58 |
| 2026-09-21 | 8.81 | 9.00 | 9.05 | 8.75 | +1.81% | 34,799,500 | 310,771,776 | 7.49 |
| 2026-09-18 | 8.75 | 8.84 | 9.04 | 8.65 | +1.14% | 37,561,900 | 332,458,240 | 8.08 |
| 2026-09-17 | 8.43 | 8.74 | 8.91 | 8.39 | +2.70% | 39,577,600 | 344,068,704 | 8.52 |
| 2026-09-16 | 8.40 | 8.51 | 8.55 | 8.32 | +0.71% | 24,588,700 | 208,261,248 | 5.29 |
| 2026-09-15 | 8.70 | 8.45 | 8.72 | 8.43 | -4.09% | 33,937,100 | 289,406,976 | 7.30 |
| 2026-09-14 | 8.72 | 8.81 | 8.96 | 8.60 | +1.15% | 30,734,200 | 270,014,848 | 6.61 |
| 2026-09-11 | 9.01 | 8.71 | 9.09 | 8.63 | -4.81% | 42,729,700 | 374,153,664 | 9.19 |
| 2026-09-10 | 9.50 | 9.15 | 9.52 | 9.15 | -5.18% | 48,061,900 | 445,841,920 | 10.34 |
| 2026-09-09 | 10.11 | 9.65 | 10.14 | 9.63 | -4.55% | 58,854,500 | 572,401,600 | 12.66 |
| 2026-09-08 | 10.17 | 10.11 | 10.31 | 9.93 | -2.13% | 61,705,200 | 623,198,592 | 13.28 |
| 2026-09-07 | 10.47 | 10.33 | 10.73 | 10.25 | -2.55% | 62,859,800 | 658,022,784 | 13.52 |
| 2026-09-04 | 10.55 | 10.60 | 10.91 | 10.40 | -1.76% | 81,954,200 | 871,325,568 | 17.63 |
| 2026-09-03 | 10.00 | 10.79 | 11.00 | 9.70 | +7.04% | 108,801,700 | 1,137,104,000 | 23.41 |
| 2026-09-02 | 9.95 | 10.08 | 10.53 | 9.47 | -0.59% | 82,162,900 | 810,307,904 | 17.68 |
| 2026-09-01 | 9.68 | 10.14 | 10.21 | 9.51 | +4.64% | 82,250,000 | 823,762,048 | 17.70 |
| 2026-08-31 | 9.50 | 9.69 | 9.90 | 9.50 | +0.62% | 62,034,300 | 603,503,424 | 13.35 |
| 2026-08-28 | 9.56 | 9.63 | 9.85 | 9.47 | +0.10% | 56,908,200 | 549,803,712 | 12.24 |
| 2026-08-27 | 9.70 | 9.62 | 9.78 | 9.52 | -0.62% | 58,334,700 | 561,514,304 | 12.55 |
| 2026-08-26 | 10.20 | 9.68 | 10.28 | 9.62 | -3.30% | 90,546,600 | 896,263,232 | 19.48 |
需要全历史数据与程序化访问？
查看 甘咨询 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=sz000779 获取全部历史日线。