源飞宠物
sz001222 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）
14.92
涨跌幅
-5.09%
成交量
6,046,200 股
成交额
91,604,944 元
换手率
5.32%
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 | 15.77 | 14.92 | 15.89 | 14.88 | -5.09% | 6,046,200 | 91,604,944 | 5.32 |
| 2026-10-13 | 14.75 | 15.72 | 16.05 | 14.48 | +4.73% | 7,892,200 | 121,965,768 | 6.95 |
| 2026-10-12 | 15.55 | 15.01 | 15.62 | 14.92 | -3.72% | 3,350,100 | 50,737,992 | 2.95 |
| 2026-10-09 | 15.35 | 15.59 | 15.63 | 14.93 | +2.10% | 3,688,900 | 56,467,564 | 3.25 |
| 2026-10-08 | 15.39 | 15.27 | 15.53 | 15.14 | -0.72% | 2,564,200 | 39,341,828 | 2.26 |
| 2026-09-30 | 15.39 | 15.38 | 15.67 | 15.26 | +0.72% | 3,166,000 | 48,861,052 | 2.79 |
| 2026-09-29 | 15.71 | 15.27 | 15.79 | 15.10 | -2.74% | 3,754,900 | 57,555,752 | 3.31 |
| 2026-09-28 | 15.75 | 15.70 | 16.10 | 15.64 | +0.51% | 3,792,000 | 59,818,500 | 3.34 |
| 2026-09-24 | 15.65 | 15.62 | 15.96 | 15.56 | -0.83% | 3,157,000 | 49,795,080 | 2.78 |
| 2026-09-23 | 16.03 | 15.75 | 16.04 | 15.72 | -1.75% | 3,124,000 | 49,419,532 | 2.75 |
| 2026-09-22 | 15.99 | 16.03 | 16.13 | 15.71 | -1.29% | 5,795,700 | 92,357,000 | 5.10 |
| 2026-09-21 | 15.39 | 16.24 | 16.48 | 15.25 | +5.87% | 8,233,000 | 130,414,824 | 7.25 |
| 2026-09-18 | 15.19 | 15.34 | 15.76 | 15.14 | +0.39% | 8,162,900 | 126,142,960 | 7.19 |
| 2026-09-17 | 14.80 | 15.28 | 15.62 | 14.56 | +3.24% | 10,352,300 | 157,133,936 | 9.12 |
| 2026-09-16 | 14.70 | 14.80 | 14.93 | 14.52 | +0.34% | 3,516,000 | 51,970,372 | 3.10 |
| 2026-09-15 | 15.31 | 14.75 | 15.37 | 14.71 | -2.51% | 4,889,500 | 73,163,944 | 4.31 |
| 2026-09-14 | 15.31 | 15.13 | 15.47 | 15.06 | -1.24% | 4,233,400 | 64,496,864 | 3.73 |
| 2026-09-11 | 15.78 | 15.32 | 15.98 | 15.27 | -3.34% | 5,236,300 | 81,016,888 | 4.61 |
| 2026-09-10 | 16.24 | 15.85 | 16.55 | 15.80 | -3.18% | 5,728,600 | 91,956,312 | 5.04 |
| 2026-09-09 | 16.64 | 16.37 | 16.67 | 16.23 | -1.68% | 6,865,300 | 112,427,272 | 6.05 |
| 2026-09-08 | 17.00 | 16.65 | 17.15 | 16.50 | -2.00% | 10,238,700 | 170,911,056 | 9.02 |
| 2026-09-07 | 16.67 | 16.99 | 17.47 | 16.23 | +5.53% | 20,251,800 | 338,957,536 | 17.83 |
| 2026-09-04 | 14.65 | 16.10 | 16.10 | 14.53 | +9.97% | 11,565,500 | 180,684,688 | 10.18 |
| 2026-09-03 | 14.88 | 14.64 | 15.16 | 14.62 | -1.48% | 3,148,000 | 46,806,248 | 2.77 |
| 2026-09-02 | 14.89 | 14.86 | 15.00 | 14.73 | -0.34% | 3,354,100 | 49,885,924 | 2.95 |
| 2026-09-01 | 14.51 | 14.91 | 14.99 | 14.50 | +2.76% | 4,666,100 | 69,347,040 | 4.11 |
| 2026-08-31 | 14.27 | 14.51 | 14.55 | 14.15 | +0.62% | 2,879,000 | 41,513,872 | 2.54 |
| 2026-08-28 | 14.10 | 14.42 | 14.55 | 13.75 | +0.84% | 4,403,000 | 62,494,112 | 3.88 |
| 2026-08-27 | 14.50 | 14.30 | 14.53 | 14.18 | -1.31% | 3,063,700 | 43,801,840 | 2.70 |
| 2026-08-26 | 14.57 | 14.49 | 14.64 | 14.29 | -0.34% | 3,002,700 | 43,393,816 | 2.64 |
需要全历史数据与程序化访问？
查看 源飞宠物 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=sz001222 获取全部历史日线。