三峡旅游
sz002627 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）
6.50
涨跌幅
-0.76%
成交量
7,427,800 股
成交额
48,618,108 元
换手率
1.06%
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 | 6.54 | 6.50 | 6.61 | 6.49 | -0.76% | 7,427,800 | 48,618,108 | 1.06 |
| 2026-10-13 | 6.32 | 6.55 | 6.61 | 6.27 | +2.34% | 9,382,200 | 60,469,272 | 1.34 |
| 2026-10-12 | 6.64 | 6.40 | 6.67 | 6.38 | -3.61% | 9,746,000 | 63,224,584 | 1.40 |
| 2026-10-09 | 6.47 | 6.64 | 6.64 | 6.39 | +2.47% | 9,026,400 | 58,775,476 | 1.29 |
| 2026-10-08 | 6.52 | 6.48 | 6.58 | 6.42 | -1.07% | 7,407,300 | 48,162,580 | 1.06 |
| 2026-09-30 | 6.69 | 6.55 | 6.70 | 6.50 | +0.31% | 6,776,400 | 44,476,840 | 0.97 |
| 2026-09-29 | 6.48 | 6.53 | 6.57 | 6.48 | +0.46% | 5,582,400 | 36,479,560 | 0.80 |
| 2026-09-28 | 6.63 | 6.50 | 6.69 | 6.44 | -1.52% | 7,429,500 | 48,417,316 | 1.06 |
| 2026-09-24 | 6.69 | 6.60 | 6.72 | 6.56 | -1.49% | 7,489,100 | 49,648,992 | 1.07 |
| 2026-09-23 | 6.76 | 6.70 | 6.80 | 6.69 | -0.59% | 6,753,500 | 45,487,544 | 0.97 |
| 2026-09-22 | 6.82 | 6.74 | 6.85 | 6.68 | -1.89% | 11,231,600 | 75,792,768 | 1.61 |
| 2026-09-21 | 6.82 | 6.87 | 6.94 | 6.68 | +1.48% | 11,648,000 | 79,415,928 | 1.67 |
| 2026-09-18 | 6.74 | 6.77 | 6.81 | 6.67 | +1.04% | 8,907,900 | 60,237,248 | 1.28 |
| 2026-09-17 | 6.65 | 6.70 | 6.77 | 6.59 | +0.75% | 8,523,800 | 57,021,148 | 1.22 |
| 2026-09-16 | 6.62 | 6.65 | 6.70 | 6.54 | +0.61% | 9,605,700 | 63,809,540 | 1.38 |
| 2026-09-15 | 6.82 | 6.61 | 6.84 | 6.56 | -2.79% | 12,315,900 | 81,760,816 | 1.76 |
| 2026-09-14 | 6.85 | 6.80 | 6.97 | 6.76 | -0.73% | 13,562,900 | 92,918,192 | 1.94 |
| 2026-09-11 | 7.07 | 6.85 | 7.11 | 6.81 | -3.93% | 13,703,100 | 94,444,544 | 1.96 |
| 2026-09-10 | 7.24 | 7.13 | 7.30 | 7.13 | -1.25% | 13,594,000 | 97,667,848 | 1.95 |
| 2026-09-09 | 7.36 | 7.22 | 7.37 | 7.15 | -2.04% | 12,221,400 | 88,150,424 | 1.75 |
| 2026-09-08 | 7.34 | 7.37 | 7.45 | 7.28 | +0.55% | 12,781,400 | 94,102,360 | 1.83 |
| 2026-09-07 | 7.13 | 7.33 | 7.35 | 7.13 | +1.95% | 15,536,900 | 113,190,600 | 2.23 |
| 2026-09-04 | 7.20 | 7.19 | 7.32 | 7.00 | +0.56% | 18,811,600 | 135,671,680 | 2.69 |
| 2026-09-03 | 7.30 | 7.15 | 7.58 | 7.13 | -2.05% | 20,750,200 | 151,872,576 | 2.97 |
| 2026-09-02 | 7.22 | 7.30 | 7.36 | 7.17 | +0.55% | 18,754,600 | 136,727,568 | 2.69 |
| 2026-09-01 | 7.08 | 7.26 | 7.35 | 7.08 | +1.68% | 16,027,500 | 116,409,472 | 2.30 |
| 2026-08-31 | 7.21 | 7.14 | 7.31 | 7.10 | -1.38% | 20,131,200 | 144,319,024 | 2.88 |
| 2026-08-28 | 7.16 | 7.24 | 7.33 | 7.14 | +1.12% | 24,227,300 | 175,518,784 | 3.47 |
| 2026-08-27 | 7.03 | 7.16 | 7.20 | 6.91 | +2.58% | 33,994,500 | 241,701,648 | 4.87 |
| 2026-08-26 | 6.94 | 6.98 | 7.12 | 6.79 | +1.45% | 48,580,200 | 338,506,048 | 6.96 |
需要全历史数据与程序化访问？
查看 三峡旅游 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=sz002627 获取全部历史日线。