三夫户外
sz002780 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）
14.86
涨跌幅
-2.11%
成交量
13,465,300 股
成交额
203,265,184 元
换手率
10.16%
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 | 15.05 | 14.86 | 15.63 | 14.86 | -2.11% | 13,465,300 | 203,265,184 | 10.16 |
| 2026-10-13 | 14.28 | 15.18 | 15.44 | 13.88 | +5.20% | 13,708,500 | 203,441,248 | 10.34 |
| 2026-10-12 | 15.00 | 14.43 | 15.02 | 14.41 | -3.93% | 5,972,400 | 87,073,784 | 4.50 |
| 2026-10-09 | 15.10 | 15.02 | 15.14 | 14.41 | -1.05% | 8,807,800 | 129,985,784 | 6.64 |
| 2026-10-08 | 14.45 | 15.18 | 15.48 | 14.39 | +4.69% | 9,380,800 | 142,349,920 | 7.07 |
| 2026-09-30 | 14.70 | 14.50 | 14.72 | 14.40 | -0.96% | 4,309,600 | 62,595,904 | 3.25 |
| 2026-09-29 | 14.92 | 14.64 | 15.00 | 14.60 | -1.35% | 4,783,600 | 70,542,704 | 3.61 |
| 2026-09-28 | 14.99 | 14.84 | 15.10 | 14.53 | -0.47% | 5,730,900 | 84,980,248 | 4.32 |
| 2026-09-24 | 14.85 | 14.91 | 15.28 | 14.73 | -0.07% | 8,682,400 | 129,791,120 | 6.55 |
| 2026-09-23 | 14.79 | 14.92 | 15.07 | 14.51 | +0.81% | 7,227,500 | 107,491,504 | 5.45 |
| 2026-09-22 | 14.90 | 14.80 | 14.94 | 14.58 | -0.80% | 9,744,800 | 143,973,568 | 7.35 |
| 2026-09-21 | 14.15 | 14.92 | 14.98 | 14.04 | +5.82% | 14,809,400 | 216,414,288 | 11.17 |
| 2026-09-18 | 13.34 | 14.10 | 14.50 | 13.21 | +5.70% | 16,898,300 | 236,378,864 | 12.74 |
| 2026-09-17 | 13.60 | 13.34 | 13.61 | 13.03 | -4.99% | 16,149,600 | 213,810,720 | 12.18 |
| 2026-09-16 | 12.91 | 14.04 | 14.04 | 12.76 | +10.03% | 7,395,200 | 100,127,464 | 5.58 |
| 2026-09-15 | 13.13 | 12.76 | 13.15 | 12.74 | -2.97% | 4,198,100 | 54,252,284 | 3.17 |
| 2026-09-14 | 13.03 | 13.15 | 13.27 | 12.89 | +0.69% | 4,297,800 | 56,376,960 | 3.24 |
| 2026-09-11 | 13.54 | 13.06 | 13.65 | 12.92 | -4.32% | 5,912,100 | 77,571,232 | 4.46 |
| 2026-09-10 | 13.86 | 13.65 | 13.87 | 13.64 | -1.52% | 4,211,600 | 57,712,400 | 3.18 |
| 2026-09-09 | 13.96 | 13.86 | 14.00 | 13.83 | -1.00% | 4,024,900 | 55,983,932 | 3.04 |
| 2026-09-08 | 13.99 | 14.00 | 14.06 | 13.86 | +0.07% | 4,739,700 | 66,175,168 | 3.57 |
| 2026-09-07 | 14.22 | 13.99 | 14.22 | 13.93 | -1.55% | 6,765,500 | 95,124,744 | 5.10 |
| 2026-09-04 | 14.30 | 14.21 | 14.48 | 14.12 | +0.64% | 4,482,100 | 64,147,444 | 3.38 |
| 2026-09-03 | 14.50 | 14.12 | 14.50 | 14.08 | -1.12% | 4,867,200 | 69,214,672 | 3.67 |
| 2026-09-02 | 14.13 | 14.28 | 14.41 | 14.00 | +0.42% | 5,893,300 | 83,686,680 | 4.44 |
| 2026-09-01 | 14.03 | 14.22 | 14.35 | 13.92 | +1.35% | 6,415,100 | 91,262,856 | 4.84 |
| 2026-08-31 | 13.88 | 14.03 | 14.17 | 13.60 | +2.56% | 7,261,300 | 101,736,080 | 5.48 |
| 2026-08-28 | 13.34 | 13.68 | 13.79 | 13.29 | +2.09% | 4,107,000 | 55,730,292 | 3.10 |
| 2026-08-27 | 13.29 | 13.40 | 13.45 | 13.18 | +0.00% | 3,842,000 | 51,284,396 | 2.90 |
| 2026-08-26 | 13.38 | 13.40 | 13.52 | 13.27 | +0.00% | 3,110,100 | 41,684,948 | 2.35 |
需要全历史数据与程序化访问？
查看 三夫户外 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=sz002780 获取全部历史日线。