双汇发展

sz000895 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）

23.95

涨跌幅

+2.18%

成交量

14,709,800 股

成交额

350,787,712 元

换手率

0.42%

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	23.43	23.95	24.02	23.43	+2.18%	14,709,800	350,787,712	0.42
2026-10-13	23.40	23.44	23.74	23.40	-0.26%	12,277,800	289,407,168	0.35
2026-10-12	23.16	23.50	23.60	23.13	-1.22%	15,012,500	351,317,472	0.43
2026-10-09	23.63	23.79	23.88	23.58	+0.55%	11,260,600	267,927,968	0.33
2026-10-08	23.62	23.66	23.69	23.42	+0.00%	8,051,500	189,778,064	0.23
2026-09-30	23.45	23.66	23.70	23.35	+1.07%	7,144,200	168,466,688	0.21
2026-09-29	23.54	23.41	23.64	23.30	-0.68%	10,934,000	256,198,544	0.32
2026-09-28	23.19	23.57	23.78	23.13	+1.68%	15,978,800	375,559,136	0.46
2026-09-24	23.30	23.18	23.40	23.18	-0.64%	5,326,800	123,839,760	0.15
2026-09-23	23.38	23.33	23.54	23.28	-0.21%	7,496,000	175,417,440	0.22
2026-09-22	23.26	23.38	23.40	23.22	+0.52%	8,060,000	188,022,528	0.23
2026-09-21	23.30	23.26	23.31	23.08	-0.13%	9,220,700	213,686,864	0.27
2026-09-18	23.35	23.29	23.48	23.27	-0.13%	7,323,400	170,871,392	0.21
2026-09-17	23.21	23.32	23.37	23.17	+0.21%	4,987,900	116,103,832	0.14
2026-09-16	23.40	23.27	23.47	23.22	-0.56%	6,706,400	156,099,552	0.19
2026-09-15	23.45	23.40	23.64	23.36	-0.26%	6,514,300	153,145,824	0.19
2026-09-14	23.56	23.46	23.61	23.36	-0.34%	9,535,500	223,652,256	0.28
2026-09-11	23.75	23.54	23.76	23.52	-1.01%	9,961,800	235,034,544	0.29
2026-09-10	23.88	23.78	24.00	23.72	-0.46%	8,054,900	191,687,744	0.23
2026-09-09	23.95	23.89	23.97	23.73	-0.21%	9,059,900	216,029,792	0.26
2026-09-08	24.00	23.94	24.11	23.93	-0.25%	8,900,100	213,700,048	0.26
2026-09-07	24.15	24.00	24.16	23.84	-0.70%	11,080,500	265,390,688	0.32
2026-09-04	23.67	24.17	24.22	23.61	+2.11%	16,921,100	406,218,016	0.49
2026-09-03	23.77	23.67	23.90	23.62	-0.34%	11,355,500	269,613,888	0.33
2026-09-02	23.95	23.75	24.12	23.72	-0.79%	14,983,200	357,684,288	0.43
2026-09-01	24.14	23.94	24.24	23.92	-0.50%	20,491,400	493,318,016	0.59
2026-08-31	24.10	24.06	24.50	23.81	-3.26%	19,062,800	459,622,592	0.55
2026-08-28	24.93	24.87	24.97	24.66	-0.28%	6,875,000	170,613,232	0.20
2026-08-27	24.98	24.94	25.07	24.80	-0.52%	7,078,300	176,446,368	0.20
2026-08-26	25.11	25.07	25.32	24.94	-0.40%	10,484,900	263,320,832	0.30

需要全历史数据与程序化访问？查看双汇发展日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000895 获取全部历史日线。