一汽解放
sz000800 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）
5.79
涨跌幅
-0.69%
成交量
9,716,000 股
成交额
56,398,416 元
换手率
0.20%
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 | 5.80 | 5.79 | 5.84 | 5.76 | -0.69% | 9,716,000 | 56,398,416 | 0.20 |
| 2026-10-13 | 5.84 | 5.83 | 5.87 | 5.81 | -0.51% | 9,485,700 | 55,391,876 | 0.19 |
| 2026-10-12 | 5.82 | 5.86 | 5.87 | 5.80 | +0.51% | 11,404,700 | 66,676,568 | 0.23 |
| 2026-10-09 | 5.79 | 5.83 | 5.86 | 5.78 | +0.52% | 11,038,600 | 64,268,120 | 0.22 |
| 2026-10-08 | 5.87 | 5.80 | 5.90 | 5.78 | -1.36% | 12,023,000 | 70,075,832 | 0.24 |
| 2026-09-30 | 5.83 | 5.88 | 5.90 | 5.78 | +0.68% | 11,364,100 | 66,532,208 | 0.23 |
| 2026-09-29 | 5.85 | 5.84 | 5.90 | 5.83 | +0.00% | 8,872,900 | 51,935,180 | 0.18 |
| 2026-09-28 | 5.85 | 5.84 | 5.92 | 5.81 | -0.34% | 10,272,700 | 60,169,820 | 0.21 |
| 2026-09-24 | 5.92 | 5.86 | 5.98 | 5.85 | -1.18% | 11,251,300 | 66,300,364 | 0.23 |
| 2026-09-23 | 5.92 | 5.93 | 6.00 | 5.91 | +0.00% | 9,183,100 | 54,696,916 | 0.19 |
| 2026-09-22 | 5.93 | 5.93 | 5.96 | 5.92 | +0.00% | 7,469,800 | 44,367,068 | 0.15 |
| 2026-09-21 | 5.91 | 5.93 | 5.95 | 5.90 | +0.34% | 9,072,400 | 53,758,368 | 0.18 |
| 2026-09-18 | 5.97 | 5.91 | 5.97 | 5.91 | -1.01% | 9,481,600 | 56,309,924 | 0.19 |
| 2026-09-17 | 5.91 | 5.97 | 5.99 | 5.90 | +0.51% | 10,107,900 | 60,074,124 | 0.21 |
| 2026-09-16 | 5.95 | 5.94 | 5.97 | 5.85 | -0.83% | 12,623,900 | 74,613,928 | 0.26 |
| 2026-09-15 | 6.09 | 5.99 | 6.14 | 5.96 | -3.70% | 32,519,900 | 195,440,064 | 0.66 |
| 2026-09-14 | 6.10 | 6.22 | 6.25 | 6.08 | +3.49% | 34,500,500 | 213,221,040 | 0.70 |
| 2026-09-11 | 6.04 | 6.01 | 6.05 | 5.97 | -0.99% | 9,954,300 | 59,715,508 | 0.20 |
| 2026-09-10 | 6.07 | 6.07 | 6.09 | 6.02 | -0.16% | 8,100,700 | 49,068,000 | 0.16 |
| 2026-09-09 | 6.05 | 6.08 | 6.09 | 6.03 | +0.50% | 9,653,400 | 58,540,076 | 0.20 |
| 2026-09-08 | 6.03 | 6.05 | 6.07 | 5.99 | +0.50% | 11,461,400 | 69,119,336 | 0.23 |
| 2026-09-07 | 6.07 | 6.02 | 6.09 | 6.01 | -0.99% | 15,085,800 | 91,059,360 | 0.31 |
| 2026-09-04 | 6.06 | 6.08 | 6.12 | 6.06 | +0.16% | 12,915,800 | 78,569,616 | 0.26 |
| 2026-09-03 | 6.10 | 6.07 | 6.12 | 6.05 | -0.65% | 12,113,700 | 73,622,616 | 0.25 |
| 2026-09-02 | 6.15 | 6.11 | 6.17 | 6.07 | -1.13% | 11,656,000 | 71,127,496 | 0.24 |
| 2026-09-01 | 6.08 | 6.18 | 6.20 | 6.07 | +1.15% | 20,342,500 | 125,220,856 | 0.41 |
| 2026-08-31 | 6.20 | 6.11 | 6.22 | 6.09 | -1.77% | 17,902,600 | 109,564,760 | 0.36 |
| 2026-08-28 | 6.24 | 6.22 | 6.24 | 6.13 | -0.16% | 12,943,500 | 79,977,776 | 0.26 |
| 2026-08-27 | 6.30 | 6.23 | 6.33 | 6.17 | -1.27% | 13,575,100 | 84,507,632 | 0.28 |
| 2026-08-26 | 6.24 | 6.31 | 6.34 | 6.22 | +1.12% | 12,595,100 | 79,480,880 | 0.26 |
需要全历史数据与程序化访问？
查看 一汽解放 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=sz000800 获取全部历史日线。