英洛华
sz000795 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）
8.26
涨跌幅
-1.20%
成交量
6,256,000 股
成交额
51,934,516 元
换手率
0.56%
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 | 8.33 | 8.26 | 8.37 | 8.25 | -1.20% | 6,256,000 | 51,934,516 | 0.56 |
| 2026-10-13 | 8.26 | 8.36 | 8.39 | 8.23 | +0.72% | 8,950,400 | 74,589,928 | 0.80 |
| 2026-10-12 | 8.25 | 8.30 | 8.36 | 8.22 | +0.12% | 8,666,600 | 71,966,800 | 0.78 |
| 2026-10-09 | 8.15 | 8.29 | 8.31 | 8.12 | +1.22% | 9,421,500 | 77,459,080 | 0.84 |
| 2026-10-08 | 8.21 | 8.19 | 8.26 | 8.14 | -0.24% | 5,579,400 | 45,721,892 | 0.50 |
| 2026-09-30 | 8.17 | 8.21 | 8.22 | 8.17 | +0.37% | 4,607,500 | 37,766,512 | 0.41 |
| 2026-09-29 | 8.15 | 8.18 | 8.25 | 8.14 | -0.73% | 6,980,900 | 57,206,340 | 0.63 |
| 2026-09-28 | 8.30 | 8.24 | 8.42 | 8.16 | -3.29% | 14,985,300 | 123,794,120 | 1.34 |
| 2026-09-24 | 8.34 | 8.52 | 8.79 | 8.20 | +2.40% | 22,149,400 | 187,847,376 | 1.98 |
| 2026-09-23 | 8.35 | 8.32 | 8.43 | 8.30 | -2.00% | 10,735,200 | 89,660,816 | 0.96 |
| 2026-09-22 | 8.34 | 8.49 | 8.64 | 8.28 | +2.41% | 20,559,500 | 174,452,112 | 1.84 |
| 2026-09-21 | 8.18 | 8.29 | 8.30 | 8.17 | +1.47% | 10,617,400 | 87,494,344 | 0.95 |
| 2026-09-18 | 8.15 | 8.17 | 8.20 | 8.13 | +0.49% | 6,855,800 | 56,010,144 | 0.61 |
| 2026-09-17 | 8.12 | 8.13 | 8.18 | 8.10 | -0.49% | 5,105,300 | 41,500,632 | 0.46 |
| 2026-09-16 | 8.10 | 8.17 | 8.19 | 8.01 | +0.49% | 6,619,700 | 53,778,240 | 0.59 |
| 2026-09-15 | 8.17 | 8.13 | 8.20 | 8.11 | -0.85% | 5,909,800 | 48,181,224 | 0.53 |
| 2026-09-14 | 8.16 | 8.20 | 8.21 | 8.11 | +0.37% | 5,493,700 | 44,932,796 | 0.49 |
| 2026-09-11 | 8.32 | 8.17 | 8.32 | 8.09 | -1.80% | 12,874,300 | 104,955,552 | 1.15 |
| 2026-09-10 | 8.35 | 8.32 | 8.35 | 8.27 | -0.48% | 6,595,700 | 54,847,032 | 0.59 |
| 2026-09-09 | 8.43 | 8.36 | 8.43 | 8.32 | -0.83% | 9,727,200 | 81,437,576 | 0.87 |
| 2026-09-08 | 8.47 | 8.43 | 8.48 | 8.37 | -0.35% | 10,337,900 | 87,218,384 | 0.93 |
| 2026-09-07 | 8.46 | 8.46 | 8.51 | 8.43 | -0.12% | 8,023,700 | 67,994,024 | 0.72 |
| 2026-09-04 | 8.62 | 8.47 | 8.69 | 8.45 | -1.51% | 12,678,000 | 108,762,424 | 1.14 |
| 2026-09-03 | 8.60 | 8.60 | 8.65 | 8.55 | +0.58% | 10,190,800 | 87,601,256 | 0.91 |
| 2026-09-02 | 8.62 | 8.55 | 8.63 | 8.47 | -1.72% | 12,354,400 | 105,484,216 | 1.11 |
| 2026-09-01 | 8.72 | 8.70 | 8.76 | 8.64 | -0.57% | 11,951,900 | 103,944,312 | 1.07 |
| 2026-08-31 | 8.63 | 8.75 | 8.82 | 8.50 | -0.11% | 17,906,100 | 154,571,056 | 1.60 |
| 2026-08-28 | 8.74 | 8.76 | 8.83 | 8.73 | -0.34% | 15,167,800 | 132,951,024 | 1.36 |
| 2026-08-27 | 8.68 | 8.79 | 8.84 | 8.62 | +0.34% | 24,792,700 | 216,869,552 | 2.22 |
| 2026-08-26 | 8.93 | 8.76 | 8.99 | 8.70 | -2.88% | 43,237,400 | 379,123,488 | 3.87 |
需要全历史数据与程序化访问？
查看 英洛华 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=sz000795 获取全部历史日线。