中水渔业
sz000798 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）
9.92
涨跌幅
-2.94%
成交量
38,431,900 股
成交额
390,964,800 元
换手率
10.51%
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 | 10.70 | 9.92 | 10.96 | 9.89 | -2.94% | 38,431,900 | 390,964,800 | 10.51 |
| 2026-10-13 | 9.85 | 10.22 | 10.36 | 9.61 | +1.89% | 33,052,500 | 333,491,168 | 9.03 |
| 2026-10-12 | 10.22 | 10.03 | 10.36 | 9.77 | -2.24% | 29,839,000 | 298,631,040 | 8.16 |
| 2026-10-09 | 9.75 | 10.26 | 10.29 | 9.59 | +5.23% | 25,992,500 | 259,376,880 | 7.11 |
| 2026-10-08 | 9.79 | 9.75 | 9.95 | 9.66 | -0.41% | 9,893,200 | 96,696,088 | 2.70 |
| 2026-09-30 | 9.71 | 9.79 | 9.89 | 9.65 | +1.98% | 11,157,500 | 108,958,696 | 3.05 |
| 2026-09-29 | 9.72 | 9.60 | 9.81 | 9.58 | -1.54% | 11,823,900 | 114,243,000 | 3.23 |
| 2026-09-28 | 9.99 | 9.75 | 10.10 | 9.72 | -2.30% | 13,520,800 | 132,543,936 | 3.70 |
| 2026-09-24 | 10.07 | 9.98 | 10.17 | 9.92 | -1.09% | 13,347,000 | 133,575,152 | 3.65 |
| 2026-09-23 | 10.38 | 10.09 | 10.39 | 10.05 | -2.98% | 16,787,300 | 170,177,104 | 4.59 |
| 2026-09-22 | 10.29 | 10.40 | 10.52 | 10.18 | +0.00% | 21,647,400 | 223,745,872 | 5.92 |
| 2026-09-21 | 10.12 | 10.40 | 10.48 | 10.10 | +2.46% | 23,675,100 | 244,842,256 | 6.47 |
| 2026-09-18 | 9.93 | 10.15 | 10.26 | 9.85 | -1.74% | 28,717,400 | 290,179,552 | 7.85 |
| 2026-09-17 | 10.08 | 10.33 | 10.46 | 9.80 | +2.68% | 40,503,700 | 412,394,528 | 11.07 |
| 2026-09-16 | 9.90 | 10.06 | 10.13 | 9.79 | +1.11% | 26,229,500 | 261,938,496 | 7.17 |
| 2026-09-15 | 10.35 | 9.95 | 10.47 | 9.90 | -3.12% | 32,441,000 | 328,293,536 | 8.87 |
| 2026-09-14 | 10.55 | 10.27 | 10.59 | 10.09 | -3.20% | 42,533,300 | 437,831,136 | 11.63 |
| 2026-09-11 | 11.74 | 10.61 | 11.83 | 10.40 | -7.90% | 68,201,000 | 745,679,040 | 18.64 |
| 2026-09-10 | 12.16 | 11.52 | 12.97 | 11.40 | -9.08% | 82,691,200 | 992,811,712 | 22.60 |
| 2026-09-09 | 11.61 | 12.67 | 12.67 | 11.51 | +9.98% | 94,469,100 | 1,150,095,104 | 25.82 |
| 2026-09-08 | 11.96 | 11.52 | 12.27 | 11.36 | +3.32% | 87,028,400 | 1,022,661,248 | 23.79 |
| 2026-09-07 | 10.68 | 11.15 | 11.15 | 10.47 | +9.96% | 24,451,400 | 266,169,760 | 6.68 |
| 2026-09-04 | 9.24 | 10.14 | 10.14 | 9.15 | +9.98% | 21,588,400 | 213,634,480 | 5.90 |
| 2026-09-03 | 9.36 | 9.22 | 9.55 | 9.17 | -1.81% | 19,975,400 | 185,304,512 | 5.46 |
| 2026-09-02 | 10.00 | 9.39 | 10.00 | 9.35 | -6.10% | 30,826,500 | 293,599,296 | 8.43 |
| 2026-09-01 | 9.56 | 10.00 | 10.16 | 9.50 | +3.95% | 43,392,700 | 430,672,960 | 11.86 |
| 2026-08-31 | 9.77 | 9.62 | 10.05 | 9.50 | -4.94% | 47,551,000 | 460,644,960 | 13.00 |
| 2026-08-28 | 9.28 | 10.12 | 10.12 | 9.22 | +10.00% | 31,978,800 | 312,754,400 | 8.74 |
| 2026-08-27 | 9.13 | 9.20 | 9.27 | 9.11 | +0.22% | 16,250,800 | 149,429,200 | 4.44 |
| 2026-08-26 | 8.90 | 9.18 | 9.41 | 8.90 | +1.89% | 21,554,100 | 197,499,440 | 5.89 |
需要全历史数据与程序化访问？
查看 中水渔业 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=sz000798 获取全部历史日线。