张裕Ａ

sz000869 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）

17.92

涨跌幅

-0.17%

成交量

5,733,400 股

成交额

102,618,344 元

换手率

1.26%

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	17.93	17.92	18.11	17.75	-0.17%	5,733,400	102,618,344	1.26
2026-10-13	18.32	17.95	18.45	17.86	-2.13%	8,382,400	151,701,536	1.84
2026-10-12	18.32	18.34	18.82	18.11	-5.37%	12,113,900	223,059,168	2.66
2026-10-09	19.01	19.38	20.32	18.21	+3.30%	19,706,100	375,842,400	4.33
2026-10-08	16.88	18.76	18.76	16.81	+10.03%	7,691,600	140,803,248	1.69
2026-09-30	16.78	17.05	17.14	16.78	+1.73%	1,534,900	26,066,550	0.34
2026-09-29	17.14	16.76	17.20	16.63	-1.70%	2,394,700	40,255,244	0.53
2026-09-28	16.94	17.05	17.50	16.94	+0.65%	2,661,300	45,674,024	0.58
2026-09-24	17.39	16.94	17.57	16.90	-2.59%	3,259,400	55,900,504	0.72
2026-09-23	16.95	17.39	17.89	16.89	+3.33%	5,544,300	96,647,384	1.22
2026-09-22	16.78	16.83	17.19	16.78	+0.30%	3,323,000	56,353,412	0.73
2026-09-21	16.15	16.78	16.99	16.15	+3.52%	2,896,600	48,168,852	0.64
2026-09-18	15.99	16.21	16.31	15.90	+1.63%	1,477,800	23,910,658	0.32
2026-09-17	15.86	15.95	16.00	15.73	+0.38%	1,431,600	22,743,484	0.31
2026-09-16	15.69	15.89	15.94	15.50	+1.34%	1,694,300	26,734,880	0.37
2026-09-15	15.93	15.68	15.96	15.64	-1.69%	1,810,400	28,573,656	0.40
2026-09-14	16.05	15.95	16.16	15.92	-0.62%	1,577,500	25,269,732	0.35
2026-09-11	16.41	16.05	16.50	16.01	-2.73%	2,102,800	33,958,424	0.46
2026-09-10	16.79	16.50	16.99	16.50	-2.37%	2,218,400	36,854,292	0.49
2026-09-09	16.70	16.90	17.23	16.51	+1.32%	3,553,400	60,254,976	0.78
2026-09-08	16.37	16.68	17.12	16.34	+1.89%	2,642,100	44,068,356	0.58
2026-09-07	16.30	16.37	16.38	16.23	+0.37%	1,210,700	19,768,198	0.27
2026-09-04	16.20	16.31	16.39	16.08	+1.12%	1,940,700	31,620,928	0.43
2026-09-03	16.22	16.13	16.29	16.10	-0.55%	886,500	14,338,413	0.19
2026-09-02	16.19	16.22	16.35	16.12	+0.00%	1,571,000	25,450,936	0.35
2026-09-01	15.99	16.22	16.31	15.97	+1.12%	2,376,600	38,577,020	0.52
2026-08-31	16.15	16.04	16.15	15.95	-0.56%	1,039,600	16,652,494	0.23
2026-08-28	16.15	16.13	16.18	16.02	+0.06%	1,295,800	20,899,050	0.28
2026-08-27	16.10	16.12	16.17	15.96	+0.12%	1,278,900	20,560,648	0.28
2026-08-26	16.00	16.10	16.17	15.95	+0.63%	1,813,000	29,171,514	0.40

需要全历史数据与程序化访问？查看张裕Ａ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=sz000869 获取全部历史日线。