居然智家

sz000785 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）

2.24

涨跌幅

-1.32%

成交量

42,703,900 股

成交额

95,837,336 元

换手率

0.69%

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	2.26	2.24	2.28	2.22	-1.32%	42,703,900	95,837,336	0.69
2026-10-13	2.25	2.27	2.29	2.22	+0.44%	55,106,400	123,935,832	0.89
2026-10-12	2.34	2.26	2.36	2.26	-3.00%	52,837,800	120,871,072	0.85
2026-10-09	2.25	2.33	2.34	2.24	+3.10%	66,359,400	152,072,912	1.07
2026-10-08	2.31	2.26	2.32	2.24	-1.74%	55,169,600	125,576,056	0.89
2026-09-30	2.28	2.30	2.32	2.22	+0.44%	69,733,400	158,306,368	1.13
2026-09-29	2.21	2.29	2.29	2.20	+3.15%	73,711,100	166,878,176	1.19
2026-09-28	2.26	2.22	2.27	2.18	-3.48%	83,124,800	183,890,144	1.34
2026-09-24	2.25	2.30	2.41	2.21	+1.77%	116,405,800	266,796,000	1.88
2026-09-23	2.29	2.26	2.37	2.25	-0.88%	74,371,000	171,429,216	1.20
2026-09-22	2.32	2.28	2.34	2.26	-1.30%	64,123,400	147,077,312	1.04
2026-09-21	2.22	2.31	2.33	2.21	+3.59%	79,851,900	182,165,008	1.29
2026-09-18	2.22	2.23	2.29	2.20	+0.45%	65,953,800	148,676,352	1.06
2026-09-17	2.18	2.22	2.22	2.17	+0.91%	47,277,900	103,926,360	0.77
2026-09-16	2.22	2.20	2.22	2.19	-1.35%	43,075,900	95,007,496	0.70
2026-09-15	2.31	2.23	2.34	2.22	-3.04%	54,676,400	123,496,000	0.89
2026-09-14	2.26	2.30	2.32	2.24	+1.77%	57,544,400	131,499,032	0.93
2026-09-11	2.34	2.26	2.35	2.25	-3.00%	51,672,500	117,401,352	0.84
2026-09-10	2.35	2.33	2.38	2.30	-1.27%	55,031,200	128,199,120	0.89
2026-09-09	2.38	2.36	2.39	2.33	-1.26%	50,776,200	119,853,656	0.82
2026-09-08	2.35	2.39	2.41	2.34	+1.70%	60,929,400	145,479,984	0.99
2026-09-07	2.30	2.35	2.37	2.30	+1.73%	68,690,600	161,262,080	1.11
2026-09-04	2.29	2.31	2.35	2.26	+1.32%	62,844,800	145,505,552	1.02
2026-09-03	2.30	2.28	2.33	2.27	-1.30%	53,199,000	122,203,768	0.86
2026-09-02	2.32	2.31	2.34	2.27	-0.86%	50,092,900	115,085,480	0.81
2026-09-01	2.27	2.33	2.36	2.26	+2.19%	68,145,500	158,999,760	1.10
2026-08-31	2.30	2.28	2.35	2.26	-0.44%	57,105,500	130,576,224	0.92
2026-08-28	2.25	2.29	2.30	2.23	+1.78%	53,385,500	121,565,056	0.86
2026-08-27	2.27	2.25	2.29	2.24	-1.75%	47,832,600	108,102,560	0.77
2026-08-26	2.27	2.29	2.32	2.27	+0.00%	52,225,100	119,982,504	0.85

需要全历史数据与程序化访问？查看居然智家日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000785 获取全部历史日线。