中国武夷

sz000797 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）

2.55

涨跌幅

-2.30%

成交量

31,243,000 股

成交额

80,711,360 元

换手率

1.99%

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	2.59	2.55	2.66	2.54	-2.30%	31,243,000	80,711,360	1.99
2026-10-13	2.56	2.61	2.62	2.50	+1.16%	31,115,800	79,904,304	1.98
2026-10-12	2.65	2.58	2.70	2.55	-3.37%	40,549,500	105,679,024	2.58
2026-10-09	2.65	2.67	2.71	2.58	+0.38%	34,869,000	91,718,288	2.22
2026-10-08	2.66	2.66	2.72	2.63	-2.21%	44,358,900	118,801,432	2.82
2026-09-30	2.64	2.72	2.74	2.50	+0.74%	79,767,000	209,202,432	5.08
2026-09-29	2.60	2.70	2.72	2.59	+3.45%	77,310,200	206,696,176	4.92
2026-09-28	2.64	2.61	2.66	2.57	-6.12%	78,735,100	205,509,824	5.01
2026-09-24	2.66	2.78	2.81	2.58	+3.73%	80,285,000	215,498,240	5.11
2026-09-23	2.69	2.68	2.76	2.66	-0.37%	51,343,900	139,351,152	3.27
2026-09-22	2.70	2.69	2.73	2.64	-1.10%	46,060,400	123,887,808	2.93
2026-09-21	2.66	2.72	2.74	2.58	+1.12%	68,165,300	181,570,608	4.34
2026-09-18	2.54	2.69	2.79	2.51	+5.91%	83,296,600	221,152,176	5.30
2026-09-17	2.53	2.54	2.56	2.47	-0.39%	39,443,600	99,331,304	2.51
2026-09-16	2.46	2.55	2.63	2.44	+3.24%	44,225,000	112,533,448	2.82
2026-09-15	2.53	2.47	2.53	2.46	-2.37%	27,619,000	68,795,600	1.76
2026-09-14	2.51	2.53	2.55	2.47	+1.20%	23,514,500	59,017,760	1.50
2026-09-11	2.61	2.50	2.62	2.48	-4.94%	38,915,100	98,163,072	2.48
2026-09-10	2.63	2.63	2.67	2.60	-0.38%	24,977,100	65,674,472	1.59
2026-09-09	2.68	2.64	2.68	2.62	-1.86%	29,352,800	77,620,920	1.87
2026-09-08	2.60	2.69	2.71	2.59	+3.46%	36,557,500	97,441,016	2.33
2026-09-07	2.57	2.60	2.63	2.55	+0.78%	27,525,200	71,493,096	1.75
2026-09-04	2.51	2.58	2.66	2.50	+2.38%	51,450,100	133,599,920	3.28
2026-09-03	2.53	2.52	2.57	2.50	-0.40%	32,268,700	81,828,424	2.05
2026-09-02	2.56	2.53	2.58	2.47	-1.56%	44,947,300	112,765,000	2.86
2026-09-01	2.50	2.57	2.59	2.48	+1.98%	67,086,000	170,612,464	4.27
2026-08-31	2.72	2.52	2.76	2.50	+0.40%	98,879,100	258,974,064	6.30
2026-08-28	2.45	2.51	2.53	2.43	+2.45%	31,455,700	78,313,120	2.00
2026-08-27	2.43	2.45	2.46	2.41	+0.41%	17,654,800	43,040,852	1.12
2026-08-26	2.45	2.44	2.49	2.43	+0.00%	20,383,000	49,958,444	1.30

需要全历史数据与程序化访问？查看中国武夷日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000797 获取全部历史日线。