四川双马
sz000935 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）
18.46
涨跌幅
-0.91%
成交量
3,423,500 股
成交额
63,180,368 元
换手率
0.45%
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 | 18.63 | 18.46 | 18.72 | 18.26 | -0.91% | 3,423,500 | 63,180,368 | 0.45 |
| 2026-10-13 | 18.79 | 18.63 | 18.82 | 18.11 | -1.90% | 5,098,500 | 94,327,248 | 0.67 |
| 2026-10-12 | 19.50 | 18.99 | 19.80 | 18.82 | -2.62% | 5,076,100 | 96,716,920 | 0.66 |
| 2026-10-09 | 18.92 | 19.50 | 19.65 | 18.50 | +3.07% | 7,759,700 | 147,679,248 | 1.02 |
| 2026-10-08 | 19.45 | 18.92 | 19.89 | 18.77 | -2.72% | 5,848,200 | 111,813,000 | 0.77 |
| 2026-09-30 | 19.20 | 19.45 | 19.68 | 19.12 | +1.30% | 3,446,900 | 66,984,372 | 0.45 |
| 2026-09-29 | 19.20 | 19.20 | 19.50 | 19.03 | -0.31% | 3,693,400 | 71,226,456 | 0.48 |
| 2026-09-28 | 19.99 | 19.26 | 19.99 | 19.13 | -3.65% | 5,297,300 | 102,783,472 | 0.69 |
| 2026-09-24 | 20.53 | 19.99 | 20.54 | 19.90 | -2.96% | 4,153,300 | 83,757,536 | 0.54 |
| 2026-09-23 | 20.40 | 20.60 | 20.75 | 20.25 | +0.73% | 4,665,700 | 95,984,656 | 0.61 |
| 2026-09-22 | 21.24 | 20.45 | 21.28 | 20.32 | -3.31% | 5,857,700 | 121,548,168 | 0.77 |
| 2026-09-21 | 21.24 | 21.15 | 21.28 | 20.76 | -0.42% | 4,853,900 | 101,880,624 | 0.64 |
| 2026-09-18 | 20.51 | 21.24 | 21.40 | 20.51 | +3.66% | 4,685,700 | 99,146,272 | 0.61 |
| 2026-09-17 | 20.58 | 20.49 | 20.80 | 20.39 | -0.53% | 3,746,300 | 77,160,696 | 0.49 |
| 2026-09-16 | 20.31 | 20.60 | 20.63 | 20.03 | +1.48% | 3,313,800 | 67,580,416 | 0.43 |
| 2026-09-15 | 20.44 | 20.30 | 20.65 | 20.22 | -0.68% | 2,933,700 | 59,806,408 | 0.38 |
| 2026-09-14 | 20.32 | 20.44 | 20.94 | 20.19 | +0.15% | 4,434,500 | 91,105,568 | 0.58 |
| 2026-09-11 | 21.20 | 20.41 | 21.34 | 20.33 | -3.73% | 6,428,200 | 132,752,232 | 0.84 |
| 2026-09-10 | 22.13 | 21.20 | 22.19 | 21.02 | -4.46% | 7,955,400 | 168,923,920 | 1.04 |
| 2026-09-09 | 21.68 | 22.19 | 22.40 | 21.48 | +2.26% | 5,935,000 | 130,818,272 | 0.78 |
| 2026-09-08 | 21.67 | 21.70 | 22.00 | 21.50 | +0.18% | 2,339,900 | 51,008,032 | 0.31 |
| 2026-09-07 | 21.70 | 21.66 | 22.24 | 21.66 | +0.00% | 3,125,800 | 68,516,376 | 0.41 |
| 2026-09-04 | 22.30 | 21.66 | 22.53 | 21.60 | -2.78% | 3,343,400 | 73,985,736 | 0.44 |
| 2026-09-03 | 22.45 | 22.28 | 22.50 | 22.08 | +0.00% | 2,743,300 | 61,094,968 | 0.36 |
| 2026-09-02 | 22.90 | 22.28 | 22.95 | 21.80 | -3.09% | 4,683,800 | 103,978,608 | 0.61 |
| 2026-09-01 | 23.29 | 22.99 | 23.32 | 22.69 | -1.29% | 2,926,900 | 67,271,504 | 0.38 |
| 2026-08-31 | 23.40 | 23.29 | 23.95 | 23.02 | -0.43% | 5,986,700 | 139,777,200 | 0.78 |
| 2026-08-28 | 23.16 | 23.39 | 23.55 | 23.04 | +0.99% | 3,487,800 | 81,530,096 | 0.46 |
| 2026-08-27 | 22.80 | 23.16 | 23.24 | 22.63 | +1.49% | 3,751,800 | 86,410,784 | 0.49 |
| 2026-08-26 | 22.59 | 22.82 | 23.05 | 22.51 | +1.02% | 2,760,200 | 63,082,128 | 0.36 |
需要全历史数据与程序化访问？
查看 四川双马 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=sz000935 获取全部历史日线。