盈峰环境
sz000967 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）
7.42
涨跌幅
-2.11%
成交量
31,917,600 股
成交额
237,665,376 元
换手率
0.95%
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 | 7.53 | 7.42 | 7.54 | 7.36 | -2.11% | 31,917,600 | 237,665,376 | 0.95 |
| 2026-10-13 | 7.42 | 7.58 | 7.67 | 7.26 | +1.20% | 40,821,100 | 305,747,200 | 1.22 |
| 2026-10-12 | 7.70 | 7.49 | 7.79 | 7.47 | -3.35% | 35,821,400 | 271,447,136 | 1.07 |
| 2026-10-09 | 7.68 | 7.75 | 7.77 | 7.44 | +0.65% | 40,167,600 | 305,515,744 | 1.20 |
| 2026-10-08 | 7.83 | 7.70 | 7.97 | 7.61 | -1.16% | 39,228,900 | 303,712,736 | 1.17 |
| 2026-09-30 | 7.97 | 7.79 | 8.07 | 7.78 | -3.83% | 53,627,700 | 422,894,176 | 1.60 |
| 2026-09-29 | 7.68 | 8.10 | 8.17 | 7.60 | +6.72% | 75,959,700 | 605,096,448 | 2.26 |
| 2026-09-28 | 8.05 | 7.59 | 8.13 | 7.58 | -6.87% | 68,935,300 | 534,305,568 | 2.05 |
| 2026-09-24 | 8.08 | 8.15 | 8.32 | 8.01 | +0.62% | 63,765,500 | 520,509,408 | 1.90 |
| 2026-09-23 | 8.12 | 8.10 | 8.15 | 8.00 | -0.86% | 45,816,300 | 369,818,016 | 1.36 |
| 2026-09-22 | 8.39 | 8.17 | 8.45 | 8.12 | -1.09% | 44,295,900 | 365,280,480 | 1.32 |
| 2026-09-21 | 8.28 | 8.26 | 8.33 | 8.16 | +0.00% | 47,987,000 | 394,965,824 | 1.43 |
| 2026-09-18 | 8.16 | 8.26 | 8.32 | 8.06 | +2.48% | 74,598,700 | 614,551,616 | 2.22 |
| 2026-09-17 | 8.08 | 8.06 | 8.26 | 7.98 | +0.37% | 50,583,000 | 408,100,320 | 1.51 |
| 2026-09-16 | 7.97 | 8.03 | 8.12 | 7.91 | +0.50% | 37,859,800 | 303,770,080 | 1.13 |
| 2026-09-15 | 7.99 | 7.99 | 8.09 | 7.88 | -0.62% | 36,098,900 | 288,178,080 | 1.08 |
| 2026-09-14 | 7.90 | 8.04 | 8.05 | 7.68 | +0.50% | 39,471,300 | 313,892,480 | 1.18 |
| 2026-09-11 | 7.85 | 8.00 | 8.04 | 7.74 | +0.50% | 45,991,700 | 362,545,632 | 1.37 |
| 2026-09-10 | 8.03 | 7.96 | 8.03 | 7.86 | -1.00% | 44,629,200 | 352,867,712 | 1.33 |
| 2026-09-09 | 8.09 | 8.04 | 8.10 | 7.97 | -0.25% | 41,444,500 | 333,019,680 | 1.23 |
| 2026-09-08 | 8.06 | 8.06 | 8.13 | 7.98 | -0.12% | 46,056,700 | 370,488,192 | 1.37 |
| 2026-09-07 | 8.06 | 8.07 | 8.23 | 8.00 | +0.25% | 61,371,700 | 497,024,288 | 1.83 |
| 2026-09-04 | 8.44 | 8.05 | 8.52 | 7.96 | -4.51% | 101,584,500 | 827,102,464 | 3.03 |
| 2026-09-03 | 8.40 | 8.43 | 8.49 | 8.20 | +0.24% | 50,146,200 | 417,872,864 | 1.49 |
| 2026-09-02 | 8.38 | 8.41 | 8.43 | 8.23 | -0.59% | 43,461,300 | 362,460,416 | 1.29 |
| 2026-09-01 | 8.60 | 8.46 | 8.77 | 8.42 | -1.51% | 59,441,000 | 509,131,520 | 1.77 |
| 2026-08-31 | 8.17 | 8.59 | 8.60 | 8.06 | +3.12% | 67,099,800 | 567,018,112 | 2.00 |
| 2026-08-28 | 8.56 | 8.33 | 8.65 | 8.28 | -3.48% | 88,226,000 | 743,434,496 | 2.63 |
| 2026-08-27 | 8.48 | 8.63 | 8.69 | 8.41 | +2.62% | 77,336,800 | 660,700,928 | 2.30 |
| 2026-08-26 | 8.18 | 8.41 | 8.44 | 8.12 | +2.94% | 62,517,600 | 518,531,968 | 1.86 |
需要全历史数据与程序化访问？
查看 盈峰环境 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=sz000967 获取全部历史日线。