永顺泰
sz001338 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）
9.43
涨跌幅
+0.96%
成交量
11,616,100 股
成交额
110,072,336 元
换手率
2.32%
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 | 9.30 | 9.43 | 9.68 | 9.26 | +0.96% | 11,616,100 | 110,072,336 | 2.32 |
| 2026-10-13 | 9.27 | 9.34 | 9.34 | 9.14 | +0.65% | 6,230,700 | 57,639,328 | 1.24 |
| 2026-10-12 | 9.41 | 9.28 | 9.51 | 9.22 | -1.80% | 7,507,800 | 69,973,216 | 1.50 |
| 2026-10-09 | 9.32 | 9.45 | 9.45 | 9.16 | +1.39% | 7,678,000 | 71,409,872 | 1.53 |
| 2026-10-08 | 9.21 | 9.32 | 9.37 | 9.17 | +1.19% | 8,295,200 | 77,100,848 | 1.65 |
| 2026-09-30 | 9.10 | 9.21 | 9.24 | 9.07 | +1.54% | 6,986,100 | 64,066,396 | 1.39 |
| 2026-09-29 | 9.17 | 9.07 | 9.27 | 9.00 | -2.16% | 7,455,300 | 67,721,344 | 1.49 |
| 2026-09-28 | 9.15 | 9.27 | 9.32 | 9.05 | +1.87% | 9,388,000 | 86,353,392 | 1.87 |
| 2026-09-24 | 9.09 | 9.10 | 9.24 | 8.98 | -0.87% | 8,006,000 | 72,790,128 | 1.60 |
| 2026-09-23 | 9.10 | 9.18 | 9.45 | 9.00 | +0.77% | 10,680,900 | 98,669,760 | 2.13 |
| 2026-09-22 | 9.11 | 9.11 | 9.19 | 8.99 | -1.19% | 6,633,700 | 60,294,496 | 1.32 |
| 2026-09-21 | 9.08 | 9.22 | 9.24 | 9.00 | +1.65% | 7,093,200 | 64,806,256 | 1.41 |
| 2026-09-18 | 8.97 | 9.07 | 9.12 | 8.88 | +1.00% | 7,356,000 | 66,422,820 | 1.47 |
| 2026-09-17 | 8.80 | 8.98 | 9.02 | 8.69 | +1.01% | 7,446,500 | 66,136,936 | 1.48 |
| 2026-09-16 | 8.83 | 8.89 | 8.98 | 8.77 | -0.22% | 7,256,800 | 64,476,280 | 1.45 |
| 2026-09-15 | 9.12 | 8.91 | 9.17 | 8.88 | -2.30% | 8,852,800 | 79,641,384 | 1.76 |
| 2026-09-14 | 9.32 | 9.12 | 9.38 | 9.06 | -1.94% | 10,803,200 | 98,907,912 | 2.15 |
| 2026-09-11 | 9.83 | 9.30 | 9.90 | 9.26 | -5.30% | 17,247,600 | 162,964,224 | 3.44 |
| 2026-09-10 | 9.94 | 9.82 | 10.49 | 9.62 | -0.91% | 22,633,300 | 226,216,848 | 4.51 |
| 2026-09-09 | 9.80 | 9.91 | 10.20 | 9.68 | +0.51% | 23,716,400 | 237,136,416 | 4.73 |
| 2026-09-08 | 9.41 | 9.86 | 10.20 | 9.41 | +5.01% | 25,384,400 | 248,592,112 | 5.06 |
| 2026-09-07 | 9.26 | 9.39 | 9.44 | 9.23 | +1.84% | 9,582,500 | 89,910,408 | 1.91 |
| 2026-09-04 | 9.04 | 9.22 | 9.29 | 9.00 | +1.99% | 8,334,900 | 76,644,864 | 1.66 |
| 2026-09-03 | 9.14 | 9.04 | 9.20 | 9.00 | -1.20% | 6,667,800 | 60,466,180 | 1.33 |
| 2026-09-02 | 9.24 | 9.15 | 9.33 | 9.10 | -2.14% | 8,670,800 | 79,540,736 | 1.73 |
| 2026-09-01 | 9.12 | 9.35 | 9.44 | 9.09 | +2.52% | 12,848,900 | 120,049,208 | 2.56 |
| 2026-08-31 | 9.23 | 9.12 | 9.27 | 9.10 | -0.98% | 11,288,000 | 103,666,808 | 2.25 |
| 2026-08-28 | 9.01 | 9.21 | 9.27 | 8.92 | +1.99% | 14,443,700 | 132,199,400 | 2.88 |
| 2026-08-27 | 8.79 | 9.03 | 9.07 | 8.78 | +2.15% | 13,656,100 | 122,205,432 | 2.72 |
| 2026-08-26 | 8.78 | 8.84 | 8.93 | 8.75 | +0.00% | 13,230,800 | 117,163,776 | 2.64 |
需要全历史数据与程序化访问？
查看 永顺泰 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=sz001338 获取全部历史日线。