桂林旅游
sz000978 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）
6.83
涨跌幅
-3.53%
成交量
23,077,500 股
成交额
159,427,568 元
换手率
4.93%
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 | 7.06 | 6.83 | 7.10 | 6.81 | -3.53% | 23,077,500 | 159,427,568 | 4.93 |
| 2026-10-13 | 6.71 | 7.08 | 7.08 | 6.61 | +4.27% | 33,747,800 | 232,061,872 | 7.21 |
| 2026-10-12 | 7.06 | 6.79 | 7.20 | 6.79 | -4.90% | 28,036,000 | 193,576,016 | 5.99 |
| 2026-10-09 | 7.00 | 7.14 | 7.16 | 6.74 | +1.85% | 36,742,600 | 255,039,296 | 7.85 |
| 2026-10-08 | 7.09 | 7.01 | 7.23 | 6.96 | -0.99% | 38,527,800 | 271,831,424 | 8.23 |
| 2026-09-30 | 7.27 | 7.08 | 7.33 | 7.05 | -2.61% | 62,032,700 | 442,156,704 | 13.25 |
| 2026-09-29 | 7.10 | 7.27 | 7.45 | 7.07 | +2.11% | 83,638,000 | 611,939,712 | 17.87 |
| 2026-09-28 | 7.61 | 7.12 | 7.70 | 7.12 | -9.99% | 66,584,100 | 479,777,696 | 14.22 |
| 2026-09-24 | 8.47 | 7.91 | 8.47 | 7.91 | -10.01% | 74,518,000 | 597,634,368 | 15.92 |
| 2026-09-23 | 8.42 | 8.79 | 9.07 | 8.21 | +4.64% | 142,697,400 | 1,235,059,456 | 30.48 |
| 2026-09-22 | 8.46 | 8.40 | 8.60 | 8.19 | +0.12% | 102,292,200 | 857,762,624 | 21.85 |
| 2026-09-21 | 8.42 | 8.39 | 8.66 | 7.97 | +0.36% | 121,712,900 | 1,016,852,672 | 26.00 |
| 2026-09-18 | 7.52 | 8.36 | 8.68 | 7.52 | +4.89% | 152,879,100 | 1,252,680,704 | 32.66 |
| 2026-09-17 | 8.17 | 7.97 | 8.66 | 7.91 | -9.33% | 164,979,700 | 1,340,238,592 | 35.24 |
| 2026-09-16 | 8.79 | 8.79 | 8.79 | 8.79 | -10.03% | 15,981,500 | 140,477,392 | 3.41 |
| 2026-09-15 | 11.56 | 9.77 | 11.60 | 9.77 | -10.04% | 70,073,200 | 716,839,872 | 14.97 |
| 2026-09-14 | 10.33 | 10.86 | 10.86 | 10.31 | +10.03% | 157,845,600 | 1,690,317,696 | 33.72 |
| 2026-09-11 | 10.00 | 9.87 | 10.66 | 9.35 | +1.86% | 164,584,000 | 1,681,195,392 | 35.16 |
| 2026-09-10 | 9.69 | 9.69 | 9.69 | 9.13 | +9.99% | 80,840,700 | 771,858,368 | 17.27 |
| 2026-09-09 | 8.24 | 8.81 | 8.81 | 7.61 | +9.99% | 121,914,900 | 1,009,110,976 | 26.04 |
| 2026-09-08 | 8.00 | 8.01 | 8.01 | 8.00 | +10.03% | 25,550,100 | 204,578,864 | 5.46 |
| 2026-09-07 | 6.62 | 7.28 | 7.28 | 6.56 | +9.97% | 59,267,000 | 422,379,232 | 12.66 |
| 2026-09-04 | 6.44 | 6.62 | 6.73 | 6.36 | +2.64% | 28,658,000 | 189,066,672 | 6.12 |
| 2026-09-03 | 6.66 | 6.45 | 6.87 | 6.42 | -1.53% | 31,292,800 | 207,017,776 | 6.68 |
| 2026-09-02 | 6.44 | 6.55 | 6.75 | 6.29 | +2.02% | 31,340,600 | 205,314,992 | 6.70 |
| 2026-09-01 | 6.31 | 6.42 | 6.42 | 6.29 | +1.58% | 10,361,400 | 66,188,408 | 2.21 |
| 2026-08-31 | 6.15 | 6.32 | 6.34 | 6.15 | +2.60% | 14,101,000 | 88,407,736 | 3.01 |
| 2026-08-28 | 6.09 | 6.16 | 6.20 | 6.09 | +0.65% | 7,045,500 | 43,453,652 | 1.51 |
| 2026-08-27 | 6.14 | 6.12 | 6.18 | 6.09 | -0.97% | 8,868,600 | 54,343,356 | 1.89 |
| 2026-08-26 | 6.19 | 6.18 | 6.27 | 6.18 | -0.48% | 6,725,300 | 41,871,432 | 1.44 |
需要全历史数据与程序化访问？
查看 桂林旅游 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=sz000978 获取全部历史日线。