陕西金叶
sz000812 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）
3.62
涨跌幅
-2.43%
成交量
13,079,300 股
成交额
47,693,620 元
换手率
1.73%
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 | 3.68 | 3.62 | 3.72 | 3.60 | -2.43% | 13,079,300 | 47,693,620 | 1.73 |
| 2026-10-13 | 3.61 | 3.71 | 3.72 | 3.54 | +1.92% | 17,181,800 | 62,683,996 | 2.27 |
| 2026-10-12 | 3.71 | 3.64 | 3.75 | 3.61 | -1.89% | 16,084,800 | 58,905,272 | 2.13 |
| 2026-10-09 | 3.68 | 3.71 | 3.74 | 3.59 | +0.54% | 20,550,200 | 75,447,112 | 2.72 |
| 2026-10-08 | 3.72 | 3.69 | 3.80 | 3.68 | -0.81% | 18,533,500 | 69,324,248 | 2.45 |
| 2026-09-30 | 3.76 | 3.72 | 3.80 | 3.69 | -0.53% | 17,386,900 | 64,660,144 | 2.30 |
| 2026-09-29 | 3.66 | 3.74 | 3.79 | 3.66 | +1.63% | 22,131,300 | 83,187,552 | 2.93 |
| 2026-09-28 | 3.74 | 3.68 | 3.78 | 3.66 | -1.34% | 15,751,700 | 58,200,808 | 2.08 |
| 2026-09-24 | 3.72 | 3.73 | 3.87 | 3.68 | +1.63% | 23,659,600 | 88,412,408 | 3.13 |
| 2026-09-23 | 3.89 | 3.67 | 3.89 | 3.67 | -5.90% | 37,875,000 | 141,585,360 | 5.01 |
| 2026-09-22 | 3.85 | 3.90 | 3.94 | 3.75 | +1.83% | 36,903,900 | 143,064,896 | 4.88 |
| 2026-09-21 | 3.78 | 3.83 | 3.86 | 3.75 | +0.79% | 27,645,700 | 105,604,008 | 3.66 |
| 2026-09-18 | 3.88 | 3.80 | 3.89 | 3.78 | -2.81% | 41,593,800 | 158,984,720 | 5.50 |
| 2026-09-17 | 3.72 | 3.91 | 4.09 | 3.60 | +4.55% | 63,004,000 | 241,846,400 | 8.33 |
| 2026-09-16 | 3.78 | 3.74 | 3.81 | 3.66 | -3.36% | 40,750,200 | 152,553,040 | 5.39 |
| 2026-09-15 | 4.11 | 3.87 | 4.11 | 3.82 | -6.52% | 64,887,900 | 253,091,664 | 8.58 |
| 2026-09-14 | 3.76 | 4.14 | 4.14 | 3.72 | +10.11% | 45,876,100 | 182,375,952 | 6.07 |
| 2026-09-11 | 3.82 | 3.76 | 3.87 | 3.71 | -1.83% | 23,084,200 | 86,907,032 | 3.05 |
| 2026-09-10 | 3.89 | 3.83 | 3.96 | 3.82 | -3.04% | 23,783,900 | 92,340,224 | 3.15 |
| 2026-09-09 | 3.86 | 3.95 | 3.95 | 3.80 | +2.07% | 29,288,400 | 113,738,616 | 3.87 |
| 2026-09-08 | 3.91 | 3.87 | 3.95 | 3.82 | -0.26% | 31,317,000 | 121,190,840 | 4.14 |
| 2026-09-07 | 3.76 | 3.88 | 4.01 | 3.68 | +1.31% | 47,473,200 | 183,194,672 | 6.28 |
| 2026-09-04 | 3.73 | 3.83 | 3.92 | 3.70 | +2.41% | 34,886,500 | 134,170,288 | 4.61 |
| 2026-09-03 | 3.80 | 3.74 | 3.87 | 3.73 | -1.58% | 20,599,500 | 77,980,184 | 2.72 |
| 2026-09-02 | 3.83 | 3.80 | 3.86 | 3.74 | -1.81% | 20,915,700 | 79,190,752 | 2.77 |
| 2026-09-01 | 3.69 | 3.87 | 3.88 | 3.68 | +4.31% | 27,550,800 | 104,785,240 | 3.64 |
| 2026-08-31 | 3.66 | 3.71 | 3.72 | 3.62 | +0.82% | 13,448,700 | 49,400,120 | 1.78 |
| 2026-08-28 | 3.62 | 3.68 | 3.69 | 3.61 | +1.66% | 14,061,500 | 51,534,076 | 1.86 |
| 2026-08-27 | 3.64 | 3.62 | 3.66 | 3.59 | -0.82% | 10,796,600 | 39,182,112 | 1.43 |
| 2026-08-26 | 3.62 | 3.65 | 3.68 | 3.60 | +0.55% | 13,258,900 | 48,306,696 | 1.75 |
需要全历史数据与程序化访问？
查看 陕西金叶 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=sz000812 获取全部历史日线。