众泰汽车
sz000980 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）
1.92
涨跌幅
-4.95%
成交量
222,856,000 股
成交额
434,367,712 元
换手率
4.42%
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 | 2.04 | 1.92 | 2.04 | 1.91 | -4.95% | 222,856,000 | 434,367,712 | 4.42 |
| 2026-10-13 | 2.01 | 2.02 | 2.05 | 1.92 | -1.94% | 264,079,600 | 526,013,184 | 5.24 |
| 2026-10-12 | 2.14 | 2.06 | 2.18 | 2.05 | -3.74% | 219,522,300 | 458,373,856 | 4.35 |
| 2026-10-09 | 2.17 | 2.14 | 2.18 | 2.00 | -0.93% | 346,989,800 | 720,167,872 | 6.88 |
| 2026-10-08 | 2.25 | 2.16 | 2.31 | 2.14 | -4.42% | 396,624,400 | 878,536,448 | 7.87 |
| 2026-09-30 | 2.25 | 2.26 | 2.34 | 2.14 | +1.80% | 502,837,800 | 1,130,605,568 | 9.97 |
| 2026-09-29 | 2.21 | 2.22 | 2.35 | 2.16 | -0.89% | 605,026,600 | 1,357,725,184 | 12.00 |
| 2026-09-28 | 2.00 | 2.24 | 2.24 | 1.97 | +9.80% | 483,362,000 | 1,051,055,424 | 9.59 |
| 2026-09-24 | 2.10 | 2.04 | 2.12 | 2.01 | -7.27% | 360,166,100 | 743,521,152 | 7.14 |
| 2026-09-23 | 2.17 | 2.20 | 2.32 | 2.13 | +0.92% | 519,606,700 | 1,159,469,696 | 10.30 |
| 2026-09-22 | 2.22 | 2.18 | 2.24 | 2.15 | -2.68% | 377,951,200 | 822,274,944 | 7.50 |
| 2026-09-21 | 2.22 | 2.24 | 2.28 | 2.18 | -2.18% | 335,184,900 | 752,750,976 | 6.65 |
| 2026-09-18 | 2.26 | 2.29 | 2.33 | 2.23 | -3.38% | 568,887,000 | 1,294,556,032 | 11.28 |
| 2026-09-17 | 2.08 | 2.37 | 2.37 | 2.06 | +10.23% | 641,289,800 | 1,443,469,440 | 12.72 |
| 2026-09-16 | 2.12 | 2.15 | 2.25 | 2.04 | -4.87% | 593,808,800 | 1,260,309,504 | 11.78 |
| 2026-09-15 | 2.41 | 2.26 | 2.56 | 2.18 | -3.00% | 879,660,600 | 2,097,820,672 | 17.45 |
| 2026-09-14 | 2.21 | 2.33 | 2.33 | 2.11 | +9.91% | 518,304,800 | 1,172,779,392 | 10.28 |
| 2026-09-11 | 1.96 | 2.12 | 2.12 | 1.90 | +9.84% | 596,195,700 | 1,229,430,272 | 11.82 |
| 2026-09-10 | 2.16 | 1.93 | 2.18 | 1.91 | -4.46% | 680,137,200 | 1,371,740,160 | 13.49 |
| 2026-09-09 | 1.94 | 2.02 | 2.02 | 1.94 | +9.78% | 173,567,500 | 347,256,832 | 3.44 |
| 2026-09-08 | 1.69 | 1.84 | 1.84 | 1.69 | +10.18% | 353,531,300 | 642,105,600 | 7.01 |
| 2026-09-07 | 1.62 | 1.67 | 1.74 | 1.60 | +2.45% | 204,403,600 | 342,220,736 | 4.05 |
| 2026-09-04 | 1.66 | 1.63 | 1.71 | 1.61 | -1.81% | 165,104,000 | 274,755,616 | 3.27 |
| 2026-09-03 | 1.71 | 1.66 | 1.73 | 1.64 | -3.49% | 118,133,800 | 197,463,776 | 2.34 |
| 2026-09-02 | 1.74 | 1.72 | 1.74 | 1.68 | -1.15% | 84,186,800 | 143,439,824 | 1.67 |
| 2026-09-01 | 1.69 | 1.74 | 1.75 | 1.68 | +2.96% | 116,816,900 | 202,456,400 | 2.32 |
| 2026-08-31 | 1.71 | 1.69 | 1.71 | 1.67 | -0.59% | 75,349,600 | 127,379,440 | 1.49 |
| 2026-08-28 | 1.68 | 1.70 | 1.71 | 1.67 | +0.59% | 98,547,200 | 166,745,136 | 1.95 |
| 2026-08-27 | 1.71 | 1.69 | 1.72 | 1.66 | -0.59% | 116,547,500 | 196,380,992 | 2.31 |
| 2026-08-26 | 1.65 | 1.70 | 1.82 | 1.65 | +2.41% | 195,290,500 | 339,150,048 | 3.87 |
需要全历史数据与程序化访问？
查看 众泰汽车 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=sz000980 获取全部历史日线。