控制台 登录/注册

四川九洲

sz000801 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（2026-10-15）
10.92
涨跌幅
-2.93%
成交量
9,402,800 股
成交额
103,455,672 元
换手率
0.93%
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(%)
2026-10-15 11.01 10.92 11.22 10.85 -2.93% 9,402,800 103,455,672 0.93
2026-10-14 11.25 11.25 11.40 11.10 -0.18% 9,665,200 108,775,216 0.95
2026-10-13 11.17 11.27 11.34 10.94 +0.27% 10,109,800 112,485,448 1.00
2026-10-12 11.48 11.24 11.50 11.20 -1.06% 7,603,100 85,803,312 0.75
2026-10-09 11.21 11.36 11.39 11.08 +0.80% 10,073,600 113,300,832 0.99
2026-10-08 11.41 11.27 11.65 11.20 -1.23% 10,277,500 117,105,368 1.01
2026-09-30 11.57 11.41 11.59 11.40 -0.95% 5,784,900 66,472,632 0.57
2026-09-29 11.58 11.52 11.69 11.49 -0.17% 6,430,800 74,342,440 0.63
2026-09-28 11.88 11.54 11.93 11.43 -2.62% 7,917,700 91,846,280 0.78
2026-09-24 11.90 11.85 12.04 11.81 -0.17% 6,264,100 74,612,944 0.62
2026-09-23 12.09 11.87 12.15 11.86 -1.98% 8,069,500 96,666,944 0.79
2026-09-22 12.20 12.11 12.32 12.09 -0.33% 9,006,200 109,944,480 0.89
2026-09-21 12.20 12.15 12.33 12.14 +0.00% 8,946,700 109,312,176 0.88
2026-09-18 12.25 12.15 12.35 12.14 -0.57% 8,785,500 107,317,880 0.86
2026-09-17 11.98 12.22 12.27 11.92 +1.58% 10,921,300 132,612,368 1.07
2026-09-16 11.88 12.03 12.12 11.81 +1.18% 8,363,900 100,088,056 0.82
2026-09-15 12.09 11.89 12.14 11.87 -1.65% 7,090,800 85,080,488 0.70
2026-09-14 12.30 12.09 12.39 12.03 -1.47% 9,744,900 118,073,328 0.96
2026-09-11 12.31 12.27 12.39 12.16 -1.13% 11,131,100 136,481,312 1.10
2026-09-10 12.53 12.41 12.58 12.39 -0.96% 8,425,900 105,094,256 0.83
2026-09-09 12.63 12.53 12.76 12.52 -0.95% 8,518,300 107,490,192 0.84
2026-09-08 12.61 12.65 12.71 12.50 +0.40% 13,867,800 174,728,576 1.36
2026-09-07 12.67 12.60 12.78 12.55 -0.63% 12,905,200 163,520,944 1.27
2026-09-04 12.78 12.68 12.91 12.57 +0.24% 16,600,800 211,392,656 1.63
2026-09-03 12.53 12.65 12.85 12.48 +0.88% 18,480,400 234,653,584 1.82
2026-09-02 12.50 12.54 12.66 12.23 -1.03% 23,620,500 293,705,120 2.33
2026-09-01 13.00 12.67 13.20 12.55 +0.80% 42,358,400 540,222,336 4.17
2026-08-31 11.93 12.57 12.66 11.81 +6.71% 27,337,000 339,051,936 2.69
2026-08-28 11.90 11.78 11.93 11.71 -0.34% 8,773,600 103,575,832 0.86
2026-08-27 11.43 11.82 11.87 11.39 +3.23% 14,854,800 173,890,528 1.46
需要全历史数据与程序化访问？ 查看 四川九洲 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=sz000801 获取全部历史日线。