三湘印象
sz000863 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）
4.32
涨跌幅
-6.09%
成交量
21,058,900 股
成交额
93,291,440 元
换手率
1.81%
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 | 4.61 | 4.32 | 4.63 | 4.32 | -6.09% | 21,058,900 | 93,291,440 | 1.81 |
| 2026-10-13 | 4.25 | 4.60 | 4.62 | 4.16 | +7.73% | 31,487,500 | 139,600,688 | 2.70 |
| 2026-10-12 | 4.37 | 4.27 | 4.43 | 4.26 | -2.29% | 12,546,000 | 54,147,908 | 1.08 |
| 2026-10-09 | 4.50 | 4.37 | 4.59 | 4.20 | -2.89% | 19,603,900 | 85,056,616 | 1.68 |
| 2026-10-08 | 4.46 | 4.50 | 4.54 | 4.39 | +0.90% | 13,733,100 | 61,591,692 | 1.18 |
| 2026-09-30 | 4.52 | 4.46 | 4.52 | 4.27 | -1.33% | 26,233,100 | 115,299,352 | 2.25 |
| 2026-09-29 | 4.29 | 4.52 | 4.57 | 4.29 | +2.96% | 20,579,900 | 92,118,112 | 1.77 |
| 2026-09-28 | 4.53 | 4.39 | 4.57 | 4.35 | -2.88% | 18,456,600 | 81,572,128 | 1.58 |
| 2026-09-24 | 4.44 | 4.52 | 4.62 | 4.33 | +1.57% | 31,758,200 | 141,377,440 | 2.73 |
| 2026-09-23 | 4.68 | 4.45 | 4.71 | 4.43 | -4.91% | 22,211,000 | 100,845,392 | 1.91 |
| 2026-09-22 | 4.74 | 4.68 | 4.79 | 4.66 | -1.47% | 16,142,800 | 76,091,088 | 1.39 |
| 2026-09-21 | 4.65 | 4.75 | 4.78 | 4.64 | +1.50% | 20,099,400 | 95,073,504 | 1.73 |
| 2026-09-18 | 4.65 | 4.68 | 4.72 | 4.57 | +0.86% | 22,313,300 | 104,168,232 | 1.92 |
| 2026-09-17 | 4.50 | 4.64 | 4.68 | 4.46 | +2.20% | 24,460,600 | 112,653,976 | 2.10 |
| 2026-09-16 | 4.50 | 4.54 | 4.64 | 4.45 | +0.89% | 20,653,300 | 94,193,552 | 1.77 |
| 2026-09-15 | 4.61 | 4.50 | 4.67 | 4.44 | -2.60% | 23,983,400 | 108,483,056 | 2.06 |
| 2026-09-14 | 4.49 | 4.62 | 4.68 | 4.41 | +2.21% | 30,304,900 | 139,078,144 | 2.60 |
| 2026-09-11 | 4.55 | 4.52 | 4.57 | 4.41 | -1.74% | 29,487,500 | 132,173,896 | 2.53 |
| 2026-09-10 | 4.56 | 4.60 | 4.65 | 4.40 | +3.84% | 51,534,000 | 234,650,944 | 4.42 |
| 2026-09-09 | 4.31 | 4.43 | 4.45 | 4.16 | +2.07% | 34,522,300 | 149,240,928 | 2.96 |
| 2026-09-08 | 4.24 | 4.34 | 4.42 | 4.22 | +2.36% | 20,906,600 | 90,971,192 | 1.79 |
| 2026-09-07 | 4.18 | 4.24 | 4.28 | 4.15 | +1.68% | 14,351,100 | 60,606,140 | 1.23 |
| 2026-09-04 | 4.19 | 4.17 | 4.28 | 4.14 | +0.00% | 12,851,100 | 54,218,636 | 1.10 |
| 2026-09-03 | 4.24 | 4.17 | 4.29 | 4.16 | -2.11% | 10,921,500 | 45,847,804 | 0.94 |
| 2026-09-02 | 4.22 | 4.26 | 4.28 | 4.10 | +1.19% | 17,420,200 | 73,107,728 | 1.50 |
| 2026-09-01 | 4.21 | 4.21 | 4.30 | 4.14 | +0.00% | 21,026,100 | 88,576,928 | 1.81 |
| 2026-08-31 | 4.29 | 4.21 | 4.40 | 4.13 | -1.86% | 33,255,900 | 140,383,264 | 2.85 |
| 2026-08-28 | 4.32 | 4.29 | 4.37 | 4.26 | -0.69% | 16,556,000 | 71,358,920 | 1.42 |
| 2026-08-27 | 4.15 | 4.32 | 4.39 | 4.09 | +4.10% | 29,012,600 | 124,652,576 | 2.49 |
| 2026-08-26 | 4.25 | 4.15 | 4.25 | 4.07 | -1.89% | 19,579,200 | 81,359,208 | 1.68 |
需要全历史数据与程序化访问？
查看 三湘印象 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=sz000863 获取全部历史日线。