三羊马
sz001317 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）
62.10
涨跌幅
-5.99%
成交量
10,615,400 股
成交额
666,400,256 元
换手率
12.42%
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 | 65.40 | 62.10 | 66.50 | 61.01 | -5.99% | 10,615,400 | 666,400,256 | 12.42 |
| 2026-10-13 | 62.61 | 66.06 | 67.31 | 62.26 | +3.70% | 11,852,000 | 773,294,080 | 13.86 |
| 2026-10-12 | 67.51 | 63.70 | 67.67 | 62.80 | -6.68% | 9,178,600 | 589,842,624 | 10.73 |
| 2026-10-09 | 67.65 | 68.26 | 69.78 | 62.68 | +2.99% | 13,452,900 | 883,796,736 | 15.73 |
| 2026-10-08 | 63.01 | 66.28 | 68.04 | 63.01 | +7.16% | 13,380,700 | 883,168,448 | 15.65 |
| 2026-09-30 | 62.99 | 61.85 | 66.78 | 61.66 | -1.04% | 10,553,700 | 670,426,944 | 12.34 |
| 2026-09-29 | 65.14 | 62.50 | 65.99 | 61.51 | -2.80% | 15,079,000 | 955,057,152 | 17.64 |
| 2026-09-28 | 65.32 | 64.30 | 71.70 | 62.90 | -1.53% | 19,054,100 | 1,264,676,608 | 22.28 |
| 2026-09-24 | 59.24 | 65.30 | 65.30 | 58.59 | +10.01% | 12,715,000 | 793,141,120 | 14.87 |
| 2026-09-23 | 63.98 | 59.36 | 64.12 | 59.36 | -10.01% | 11,840,300 | 718,069,056 | 13.85 |
| 2026-09-22 | 62.21 | 65.96 | 65.96 | 62.12 | +10.01% | 7,642,000 | 494,426,464 | 8.94 |
| 2026-09-21 | 56.03 | 59.96 | 59.96 | 55.00 | +10.00% | 11,470,900 | 666,207,424 | 13.42 |
| 2026-09-18 | 50.18 | 54.51 | 54.51 | 50.06 | +10.01% | 3,773,900 | 201,271,264 | 4.41 |
| 2026-09-17 | 48.49 | 49.55 | 49.78 | 47.70 | +1.47% | 4,120,400 | 201,839,328 | 4.82 |
| 2026-09-16 | 47.60 | 48.83 | 49.10 | 46.70 | +3.59% | 4,008,600 | 193,689,696 | 4.69 |
| 2026-09-15 | 48.11 | 47.14 | 49.80 | 47.12 | -1.83% | 3,954,100 | 190,943,024 | 4.62 |
| 2026-09-14 | 49.55 | 48.02 | 50.00 | 47.88 | -2.66% | 2,803,200 | 136,620,144 | 3.28 |
| 2026-09-11 | 51.14 | 49.33 | 51.40 | 48.33 | -3.65% | 3,591,800 | 177,121,840 | 4.20 |
| 2026-09-10 | 51.62 | 51.20 | 52.52 | 50.80 | -1.46% | 2,435,800 | 125,529,880 | 2.85 |
| 2026-09-09 | 52.52 | 51.96 | 54.20 | 51.30 | -1.48% | 3,801,100 | 199,556,544 | 4.45 |
| 2026-09-08 | 53.89 | 52.74 | 54.20 | 52.52 | -2.10% | 3,075,200 | 163,359,504 | 3.60 |
| 2026-09-07 | 53.84 | 53.87 | 54.50 | 52.90 | +0.06% | 3,732,000 | 200,647,232 | 4.36 |
| 2026-09-04 | 52.55 | 53.84 | 55.78 | 52.53 | +2.55% | 5,485,600 | 298,869,984 | 6.42 |
| 2026-09-03 | 53.44 | 52.50 | 54.88 | 52.06 | -0.34% | 3,317,300 | 176,346,768 | 3.88 |
| 2026-09-02 | 54.08 | 52.68 | 54.51 | 52.65 | -3.52% | 3,902,100 | 208,352,256 | 4.56 |
| 2026-09-01 | 55.00 | 54.60 | 56.03 | 54.47 | -0.22% | 4,142,400 | 227,904,272 | 4.84 |
| 2026-08-31 | 52.15 | 54.72 | 55.11 | 52.13 | +4.19% | 4,669,200 | 252,145,552 | 5.46 |
| 2026-08-28 | 53.00 | 52.52 | 53.29 | 52.08 | -0.59% | 2,761,300 | 145,216,176 | 3.23 |
| 2026-08-27 | 52.00 | 52.83 | 53.33 | 51.50 | +1.60% | 4,444,900 | 233,497,072 | 5.20 |
| 2026-08-26 | 51.25 | 52.00 | 53.35 | 50.95 | +2.62% | 5,957,900 | 309,620,416 | 6.97 |
需要全历史数据与程序化访问？
查看 三羊马 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=sz001317 获取全部历史日线。