粤桂股份

sz000833 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）

20.64

涨跌幅

-0.05%

成交量

88,334,400 股

成交额

1,889,866,368 元

换手率

19.47%

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	21.45	20.64	22.22	20.02	-0.05%	88,334,400	1,889,866,368	19.47
2026-10-13	19.67	20.65	20.65	19.67	+10.02%	35,453,100	724,083,264	7.81
2026-10-12	19.44	18.77	19.76	18.76	-3.64%	19,667,000	377,212,480	4.33
2026-10-09	19.07	19.48	19.57	18.95	+0.41%	21,901,700	422,995,872	4.83
2026-10-08	19.06	19.40	19.77	18.94	+3.41%	25,745,900	499,300,640	5.67
2026-09-30	18.53	18.76	19.00	18.43	+1.90%	14,822,700	278,244,000	3.27
2026-09-29	18.39	18.41	18.60	18.36	-0.22%	8,711,300	160,886,960	1.92
2026-09-28	18.96	18.45	19.02	18.31	-3.15%	14,605,900	270,697,120	3.22
2026-09-24	19.40	19.05	19.48	19.03	-1.30%	13,120,200	251,875,776	2.89
2026-09-23	19.71	19.30	19.80	19.29	-2.57%	21,104,300	409,995,680	4.65
2026-09-22	20.00	19.81	20.07	19.71	-1.15%	20,880,300	415,011,136	4.60
2026-09-21	20.09	20.04	20.13	19.90	-0.25%	18,274,500	365,463,872	4.03
2026-09-18	19.80	20.09	20.16	19.74	+0.75%	21,947,100	437,998,336	4.84
2026-09-17	19.70	19.94	20.45	19.60	+0.40%	26,900,600	538,817,856	5.93
2026-09-16	19.85	19.86	19.98	19.60	-0.05%	20,561,900	408,134,112	4.53
2026-09-15	20.00	19.87	20.15	19.76	-1.19%	20,031,900	400,033,888	4.42
2026-09-14	20.93	20.11	21.15	19.95	-4.06%	31,425,500	636,054,208	6.93
2026-09-11	22.31	20.96	22.50	20.81	-5.63%	46,087,600	976,414,144	10.16
2026-09-10	23.00	22.21	23.59	22.17	-4.35%	64,808,800	1,474,773,632	14.28
2026-09-09	22.83	23.22	24.55	22.27	+1.71%	101,946,600	2,369,810,944	22.47
2026-09-08	21.48	22.83	22.83	21.26	+10.02%	40,368,500	900,474,688	8.90
2026-09-07	20.37	20.75	21.40	20.28	+4.59%	32,358,800	678,065,856	7.13
2026-09-04	19.96	19.84	20.20	19.74	-0.15%	17,183,400	343,378,848	3.79
2026-09-03	20.50	19.87	20.50	19.77	-2.31%	19,737,600	393,928,064	4.35
2026-09-02	21.25	20.34	21.29	20.16	-3.37%	21,805,400	448,233,248	4.81
2026-09-01	21.04	21.05	21.48	20.96	-0.61%	18,085,800	383,060,896	3.99
2026-08-31	21.49	21.18	21.57	20.92	-1.49%	16,904,300	357,484,224	3.73
2026-08-28	21.15	21.50	21.70	21.01	+1.22%	20,554,000	438,595,360	4.53
2026-08-27	20.55	21.24	21.25	20.53	+2.61%	21,498,900	453,169,408	4.74
2026-08-26	20.57	20.70	21.16	20.50	-0.86%	20,182,400	420,810,688	4.45

需要全历史数据与程序化访问？查看粤桂股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000833 获取全部历史日线。