蓝焰控股
sz000968 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）
7.17
涨跌幅
+3.17%
成交量
32,072,800 股
成交额
229,141,760 元
换手率
3.31%
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 | 6.98 | 7.17 | 7.24 | 6.96 | +3.17% | 32,072,800 | 229,141,760 | 3.31 |
| 2026-10-13 | 6.84 | 6.95 | 6.96 | 6.79 | +1.16% | 15,198,800 | 104,693,664 | 1.57 |
| 2026-10-12 | 7.05 | 6.87 | 7.11 | 6.84 | -3.38% | 23,591,300 | 163,355,936 | 2.44 |
| 2026-10-09 | 7.17 | 7.11 | 7.20 | 7.02 | -0.70% | 24,242,600 | 171,540,352 | 2.51 |
| 2026-10-08 | 6.89 | 7.16 | 7.28 | 6.89 | +4.83% | 37,909,000 | 270,806,848 | 3.92 |
| 2026-09-30 | 6.86 | 6.83 | 6.86 | 6.79 | +0.00% | 10,444,500 | 71,276,912 | 1.08 |
| 2026-09-29 | 6.85 | 6.83 | 6.89 | 6.80 | -0.73% | 8,889,700 | 60,778,276 | 0.92 |
| 2026-09-28 | 6.85 | 6.88 | 6.90 | 6.70 | +0.44% | 14,209,700 | 96,804,184 | 1.47 |
| 2026-09-24 | 6.88 | 6.85 | 6.95 | 6.81 | +0.00% | 12,195,500 | 83,816,808 | 1.26 |
| 2026-09-23 | 7.05 | 6.85 | 7.08 | 6.83 | -3.39% | 16,653,600 | 115,102,328 | 1.72 |
| 2026-09-22 | 7.10 | 7.09 | 7.15 | 6.99 | -0.98% | 15,391,800 | 108,491,200 | 1.59 |
| 2026-09-21 | 6.89 | 7.16 | 7.19 | 6.88 | +3.17% | 23,892,300 | 169,385,552 | 2.47 |
| 2026-09-18 | 6.83 | 6.94 | 6.96 | 6.79 | +0.73% | 16,256,100 | 112,153,088 | 1.68 |
| 2026-09-17 | 6.89 | 6.89 | 6.94 | 6.77 | -1.85% | 24,533,300 | 168,298,544 | 2.54 |
| 2026-09-16 | 7.07 | 7.02 | 7.15 | 6.97 | -0.43% | 19,660,200 | 138,373,936 | 2.03 |
| 2026-09-15 | 7.20 | 7.05 | 7.25 | 7.02 | -2.22% | 20,741,100 | 147,681,808 | 2.14 |
| 2026-09-14 | 7.30 | 7.21 | 7.45 | 7.10 | +0.14% | 32,324,300 | 234,094,608 | 3.34 |
| 2026-09-11 | 7.67 | 7.20 | 7.75 | 7.16 | -3.87% | 48,913,500 | 360,981,248 | 5.06 |
| 2026-09-10 | 7.75 | 7.49 | 7.87 | 7.47 | -1.45% | 43,656,100 | 334,179,584 | 4.51 |
| 2026-09-09 | 7.61 | 7.60 | 7.79 | 7.51 | +0.26% | 35,197,600 | 267,821,072 | 3.64 |
| 2026-09-08 | 7.23 | 7.58 | 7.60 | 7.21 | +4.84% | 33,554,900 | 249,754,528 | 3.47 |
| 2026-09-07 | 7.28 | 7.23 | 7.33 | 7.16 | -0.82% | 17,771,600 | 128,384,640 | 1.84 |
| 2026-09-04 | 7.26 | 7.29 | 7.41 | 7.20 | +0.83% | 20,929,100 | 152,928,448 | 2.16 |
| 2026-09-03 | 7.24 | 7.23 | 7.42 | 7.16 | -0.96% | 33,944,600 | 247,150,448 | 3.51 |
| 2026-09-02 | 7.56 | 7.30 | 7.66 | 7.25 | -1.08% | 53,605,000 | 398,643,072 | 5.54 |
| 2026-09-01 | 7.39 | 7.38 | 7.55 | 7.33 | +0.54% | 29,155,900 | 217,349,680 | 3.01 |
| 2026-08-31 | 7.50 | 7.34 | 7.55 | 7.29 | -0.68% | 24,829,800 | 183,065,872 | 2.57 |
| 2026-08-28 | 7.30 | 7.39 | 7.43 | 7.25 | +2.07% | 26,845,300 | 197,900,928 | 2.77 |
| 2026-08-27 | 7.05 | 7.24 | 7.29 | 7.02 | +2.40% | 29,270,000 | 210,437,312 | 3.03 |
| 2026-08-26 | 6.82 | 7.07 | 7.10 | 6.80 | -1.26% | 30,917,600 | 214,611,664 | 3.20 |
需要全历史数据与程序化访问？
查看 蓝焰控股 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=sz000968 获取全部历史日线。