招商蛇口
sz001979 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）
7.48
涨跌幅
+0.67%
成交量
60,007,000 股
成交额
447,850,016 元
换手率
0.68%
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 | 7.42 | 7.48 | 7.54 | 7.36 | +0.67% | 60,007,000 | 447,850,016 | 0.68 |
| 2026-10-13 | 7.51 | 7.43 | 7.64 | 7.40 | -1.98% | 68,265,900 | 511,512,608 | 0.77 |
| 2026-10-12 | 7.71 | 7.58 | 7.73 | 7.52 | -1.81% | 74,844,200 | 569,161,600 | 0.84 |
| 2026-10-09 | 7.82 | 7.72 | 7.93 | 7.62 | -1.28% | 93,401,200 | 720,235,328 | 1.05 |
| 2026-10-08 | 7.55 | 7.82 | 7.95 | 7.43 | +3.17% | 180,615,200 | 1,401,123,328 | 2.04 |
| 2026-09-30 | 7.25 | 7.58 | 7.83 | 6.89 | -0.13% | 290,984,400 | 2,139,574,784 | 3.28 |
| 2026-09-29 | 7.32 | 7.59 | 7.71 | 7.27 | +5.56% | 174,465,400 | 1,312,857,984 | 1.97 |
| 2026-09-28 | 7.17 | 7.19 | 7.22 | 7.04 | +0.14% | 100,223,800 | 716,076,992 | 1.13 |
| 2026-09-24 | 7.18 | 7.18 | 7.34 | 7.08 | -0.97% | 83,995,700 | 603,307,776 | 0.95 |
| 2026-09-23 | 7.22 | 7.25 | 7.54 | 7.21 | -0.28% | 158,287,700 | 1,166,390,656 | 1.78 |
| 2026-09-22 | 7.29 | 7.27 | 7.44 | 7.21 | -1.49% | 123,348,800 | 900,765,312 | 1.39 |
| 2026-09-21 | 6.97 | 7.38 | 7.47 | 6.84 | +4.38% | 171,932,200 | 1,237,039,104 | 1.94 |
| 2026-09-18 | 6.67 | 7.07 | 7.10 | 6.63 | +6.00% | 119,826,800 | 827,103,232 | 1.35 |
| 2026-09-17 | 6.69 | 6.67 | 6.73 | 6.60 | -0.89% | 60,870,700 | 405,788,000 | 0.69 |
| 2026-09-16 | 6.68 | 6.73 | 6.75 | 6.56 | +0.30% | 40,585,700 | 269,979,744 | 0.46 |
| 2026-09-15 | 6.75 | 6.71 | 6.80 | 6.68 | -0.59% | 31,431,100 | 211,419,184 | 0.35 |
| 2026-09-14 | 6.70 | 6.75 | 6.78 | 6.62 | -0.15% | 41,095,800 | 275,586,496 | 0.46 |
| 2026-09-11 | 6.80 | 6.76 | 6.86 | 6.65 | -1.74% | 66,511,300 | 446,550,432 | 0.75 |
| 2026-09-10 | 6.80 | 6.88 | 7.01 | 6.76 | +0.88% | 57,825,500 | 397,427,936 | 0.65 |
| 2026-09-09 | 6.94 | 6.82 | 6.94 | 6.77 | -1.87% | 57,082,400 | 389,468,672 | 0.64 |
| 2026-09-08 | 6.89 | 6.95 | 7.03 | 6.88 | +0.87% | 73,394,900 | 510,496,224 | 0.83 |
| 2026-09-07 | 6.94 | 6.89 | 7.02 | 6.83 | -1.15% | 87,255,000 | 602,926,400 | 0.98 |
| 2026-09-04 | 6.84 | 6.97 | 7.19 | 6.81 | +2.05% | 140,430,100 | 990,363,008 | 1.58 |
| 2026-09-03 | 6.50 | 6.83 | 6.98 | 6.49 | +5.24% | 215,458,200 | 1,458,936,576 | 2.43 |
| 2026-09-02 | 6.40 | 6.49 | 6.54 | 6.32 | +0.62% | 130,350,100 | 837,120,256 | 1.47 |
| 2026-09-01 | 6.46 | 6.45 | 6.55 | 6.40 | -1.23% | 147,743,000 | 956,211,776 | 1.67 |
| 2026-08-31 | 7.38 | 6.53 | 7.38 | 6.49 | -8.80% | 389,905,800 | 2,627,579,648 | 4.40 |
| 2026-08-28 | 7.16 | 7.16 | 7.46 | 7.11 | -0.28% | 146,401,100 | 1,060,205,824 | 1.65 |
| 2026-08-27 | 7.29 | 7.18 | 7.31 | 7.14 | -1.51% | 61,775,400 | 444,710,688 | 0.70 |
| 2026-08-26 | 7.15 | 7.29 | 7.38 | 7.13 | +1.53% | 75,752,400 | 552,494,528 | 0.85 |
需要全历史数据与程序化访问？
查看 招商蛇口 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=sz001979 获取全部历史日线。