双欣材料

sz001369 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）

11.72

涨跌幅

-1.84%

成交量

3,838,300 股

成交额

45,354,424 元

换手率

1.85%

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	11.90	11.72	12.01	11.68	-1.84%	3,838,300	45,354,424	1.85
2026-10-13	12.01	11.94	12.03	11.75	-0.91%	4,367,300	51,900,252	2.11
2026-10-12	12.11	12.05	12.24	12.01	-0.90%	3,543,100	42,860,244	1.71
2026-10-09	12.00	12.16	12.21	11.96	+1.33%	5,579,300	67,461,984	2.69
2026-10-08	11.95	12.00	12.09	11.86	+0.50%	3,519,000	42,178,840	1.70
2026-09-30	11.99	11.94	12.04	11.90	-0.17%	2,849,000	34,080,196	1.37
2026-09-29	11.96	11.96	12.09	11.94	+0.08%	3,076,400	36,893,664	1.48
2026-09-28	12.33	11.95	12.37	11.90	-2.85%	5,442,000	65,371,976	2.62
2026-09-24	12.40	12.30	12.45	12.28	-1.20%	4,474,700	55,236,204	2.16
2026-09-23	12.52	12.45	12.61	12.43	-0.56%	3,913,100	48,904,056	1.89
2026-09-22	12.66	12.52	12.72	12.48	-1.42%	5,883,500	74,004,904	2.84
2026-09-21	12.49	12.70	12.78	12.43	+2.01%	9,861,000	124,923,880	4.75
2026-09-18	12.19	12.45	12.48	12.15	+2.64%	8,437,000	104,437,184	4.07
2026-09-17	12.18	12.13	12.26	12.06	-1.06%	3,592,100	43,544,088	1.73
2026-09-16	12.25	12.26	12.32	12.08	-0.41%	4,818,500	58,842,668	2.32
2026-09-15	12.11	12.31	12.50	12.06	+1.40%	6,772,600	83,291,960	3.26
2026-09-14	12.00	12.14	12.18	11.93	+0.91%	3,141,600	38,029,032	1.51
2026-09-11	12.21	12.03	12.21	11.92	-1.64%	5,638,500	67,731,104	2.72
2026-09-10	12.32	12.23	12.33	12.15	-0.97%	3,971,200	48,516,260	1.91
2026-09-09	12.53	12.35	12.56	12.32	-1.75%	5,783,200	71,638,056	2.79
2026-09-08	12.49	12.57	12.58	12.43	+0.64%	4,229,000	52,896,624	2.04
2026-09-07	12.52	12.49	12.55	12.38	-0.08%	4,217,600	52,609,760	2.03
2026-09-04	12.63	12.50	12.74	12.49	-0.79%	6,493,200	81,942,392	3.13
2026-09-03	12.81	12.60	12.95	12.54	-1.87%	9,798,900	124,185,400	4.72
2026-09-02	12.57	12.84	13.17	12.50	+1.26%	16,569,100	213,980,256	7.99
2026-09-01	12.36	12.68	12.86	12.34	+2.42%	10,455,400	132,423,536	5.04
2026-08-31	12.34	12.38	12.45	12.30	-0.56%	4,138,400	51,241,828	1.99
2026-08-28	12.47	12.45	12.54	12.33	-0.95%	7,319,200	91,060,440	3.53
2026-08-27	12.45	12.57	12.59	12.38	+0.80%	5,107,600	64,023,248	2.46
2026-08-26	12.44	12.47	12.56	12.39	+0.24%	4,234,900	52,929,704	2.04

需要全历史数据与程序化访问？查看双欣材料日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001369 获取全部历史日线。