酒鬼酒
sz000799 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）
36.20
涨跌幅
-4.06%
成交量
7,319,900 股
成交额
268,339,776 元
换手率
2.25%
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 | 36.98 | 36.20 | 37.22 | 36.20 | -4.06% | 7,319,900 | 268,339,776 | 2.25 |
| 2026-10-13 | 36.78 | 37.73 | 38.88 | 36.66 | +3.60% | 11,757,800 | 444,998,496 | 3.62 |
| 2026-10-12 | 36.67 | 36.42 | 36.82 | 36.09 | -0.65% | 3,119,700 | 113,514,032 | 0.96 |
| 2026-10-09 | 36.51 | 36.66 | 36.90 | 35.90 | +0.47% | 4,058,200 | 147,415,360 | 1.25 |
| 2026-10-08 | 36.46 | 36.49 | 36.86 | 36.22 | -0.49% | 3,108,600 | 113,467,928 | 0.96 |
| 2026-09-30 | 36.02 | 36.67 | 37.43 | 35.80 | +1.83% | 5,561,500 | 204,062,704 | 1.71 |
| 2026-09-29 | 36.07 | 36.01 | 36.25 | 35.89 | -0.03% | 2,519,300 | 90,852,136 | 0.78 |
| 2026-09-28 | 36.66 | 36.02 | 36.98 | 36.01 | -1.75% | 3,507,800 | 127,543,336 | 1.08 |
| 2026-09-24 | 37.25 | 36.66 | 37.51 | 36.66 | -2.71% | 4,205,500 | 155,469,120 | 1.29 |
| 2026-09-23 | 37.71 | 37.68 | 38.50 | 37.59 | -0.11% | 6,120,000 | 232,638,496 | 1.88 |
| 2026-09-22 | 37.60 | 37.72 | 37.96 | 37.50 | -0.32% | 3,888,300 | 146,677,696 | 1.20 |
| 2026-09-21 | 37.30 | 37.84 | 38.00 | 37.08 | +1.56% | 5,415,300 | 203,492,912 | 1.67 |
| 2026-09-18 | 36.91 | 37.26 | 37.35 | 36.77 | +1.36% | 4,035,700 | 149,826,976 | 1.24 |
| 2026-09-17 | 36.96 | 36.76 | 37.15 | 36.67 | -1.18% | 3,312,400 | 121,953,792 | 1.02 |
| 2026-09-16 | 36.89 | 37.20 | 37.23 | 35.60 | +0.68% | 4,894,800 | 178,911,424 | 1.51 |
| 2026-09-15 | 37.18 | 36.95 | 37.40 | 36.91 | -0.43% | 3,442,400 | 127,810,472 | 1.06 |
| 2026-09-14 | 37.00 | 37.11 | 37.35 | 37.00 | +0.30% | 3,366,900 | 125,145,472 | 1.04 |
| 2026-09-11 | 38.01 | 37.00 | 38.02 | 36.88 | -3.01% | 7,292,200 | 271,460,992 | 2.24 |
| 2026-09-10 | 38.92 | 38.15 | 39.13 | 38.14 | -2.50% | 6,157,100 | 236,392,432 | 1.90 |
| 2026-09-09 | 39.42 | 39.13 | 39.55 | 38.90 | -0.99% | 4,280,400 | 167,610,928 | 1.32 |
| 2026-09-08 | 39.68 | 39.52 | 39.69 | 39.25 | +0.08% | 4,907,600 | 193,583,744 | 1.51 |
| 2026-09-07 | 39.10 | 39.49 | 39.50 | 38.98 | +0.28% | 5,374,700 | 211,108,368 | 1.65 |
| 2026-09-04 | 38.86 | 39.38 | 39.89 | 38.71 | +1.73% | 10,355,100 | 408,734,976 | 3.19 |
| 2026-09-03 | 38.76 | 38.71 | 39.36 | 38.60 | -0.44% | 5,198,900 | 202,504,400 | 1.60 |
| 2026-09-02 | 39.00 | 38.88 | 39.55 | 38.80 | -1.49% | 5,385,900 | 210,198,624 | 1.66 |
| 2026-09-01 | 38.81 | 39.47 | 39.91 | 38.79 | +1.47% | 8,229,300 | 325,033,472 | 2.53 |
| 2026-08-31 | 39.10 | 38.90 | 39.27 | 38.67 | -0.79% | 4,731,400 | 183,929,808 | 1.46 |
| 2026-08-28 | 39.05 | 39.21 | 39.46 | 38.95 | +0.31% | 5,442,000 | 213,648,736 | 1.68 |
| 2026-08-27 | 39.10 | 39.09 | 39.20 | 38.76 | -0.03% | 5,018,900 | 195,638,768 | 1.54 |
| 2026-08-26 | 38.60 | 39.10 | 39.33 | 38.53 | +0.46% | 5,406,900 | 210,995,520 | 1.66 |
需要全历史数据与程序化访问？
查看 酒鬼酒 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=sz000799 获取全部历史日线。