箭牌家居

sz001322 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）

6.76

涨跌幅

-0.73%

成交量

3,404,600 股

成交额

23,156,192 元

换手率

0.43%

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	6.86	6.76	6.88	6.73	-0.73%	3,404,600	23,156,192	0.43
2026-10-13	6.75	6.81	6.81	6.58	+0.74%	4,635,800	31,170,256	0.59
2026-10-12	6.85	6.76	6.86	6.70	-1.46%	4,203,000	28,381,352	0.54
2026-10-09	6.77	6.86	6.88	6.63	+1.33%	5,259,400	35,481,944	0.67
2026-10-08	6.74	6.77	6.90	6.67	+0.45%	6,788,400	45,962,916	0.86
2026-09-30	6.50	6.74	6.83	6.46	+3.53%	9,088,600	60,566,248	1.16
2026-09-29	6.36	6.51	6.57	6.32	+2.52%	7,314,400	47,490,140	0.93
2026-09-28	6.54	6.35	6.60	6.33	-2.46%	7,970,000	51,102,320	1.01
2026-09-24	6.62	6.51	6.72	6.47	-2.98%	15,308,000	100,753,424	1.95
2026-09-23	7.10	6.71	7.55	6.69	-3.45%	27,810,700	194,509,568	3.54
2026-09-22	6.32	6.95	6.95	6.29	+9.97%	16,121,900	110,541,568	2.05
2026-09-21	6.16	6.32	6.35	6.12	+2.76%	3,689,100	23,008,748	0.47
2026-09-18	6.10	6.15	6.24	6.08	+0.33%	2,670,800	16,400,898	0.34
2026-09-17	6.12	6.13	6.15	6.04	+0.49%	1,674,700	10,218,033	0.21
2026-09-16	6.12	6.10	6.17	6.06	-0.81%	3,070,400	18,756,608	0.39
2026-09-15	6.36	6.15	6.44	6.13	-3.15%	3,435,900	21,437,124	0.44
2026-09-14	6.22	6.35	6.40	6.19	+2.58%	3,039,700	19,133,328	0.39
2026-09-11	6.39	6.19	6.44	6.15	-3.73%	3,892,200	24,242,138	0.50
2026-09-10	6.60	6.43	6.60	6.40	-1.53%	2,297,400	14,867,699	0.29
2026-09-09	6.55	6.53	6.63	6.50	-1.21%	2,922,800	19,194,208	0.37
2026-09-08	6.52	6.61	6.65	6.46	+1.54%	2,587,800	17,051,252	0.33
2026-09-07	6.49	6.51	6.52	6.28	+0.31%	3,396,000	21,778,954	0.43
2026-09-04	6.55	6.49	6.60	6.48	-0.61%	2,563,300	16,804,640	0.33
2026-09-03	6.67	6.53	6.69	6.52	-1.36%	2,341,700	15,441,138	0.30
2026-09-02	6.77	6.62	6.77	6.56	-2.22%	3,354,500	22,265,168	0.43
2026-09-01	6.70	6.77	6.79	6.65	+0.59%	3,356,600	22,632,318	0.43
2026-08-31	6.68	6.73	6.80	6.58	+1.20%	6,613,300	44,507,032	0.84
2026-08-28	6.39	6.65	6.79	6.32	+3.91%	8,868,400	58,420,964	1.13
2026-08-27	6.33	6.40	6.44	6.22	+1.11%	5,186,100	32,942,208	0.66
2026-08-26	6.29	6.33	6.35	6.25	+0.96%	2,971,200	18,772,580	0.38

需要全历史数据与程序化访问？查看箭牌家居日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001322 获取全部历史日线。