劲仔食品
sz003000 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）
9.20
涨跌幅
-2.75%
成交量
5,710,900 股
成交额
53,107,668 元
换手率
1.92%
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 | 9.41 | 9.20 | 9.49 | 9.18 | -2.75% | 5,710,900 | 53,107,668 | 1.92 |
| 2026-10-13 | 9.56 | 9.46 | 9.56 | 9.39 | -1.36% | 2,644,600 | 25,031,010 | 0.89 |
| 2026-10-12 | 9.65 | 9.59 | 9.71 | 9.55 | -0.62% | 2,413,600 | 23,160,842 | 0.81 |
| 2026-10-09 | 9.62 | 9.65 | 9.68 | 9.55 | -0.10% | 2,957,000 | 28,456,342 | 0.99 |
| 2026-10-08 | 9.62 | 9.66 | 9.71 | 9.52 | +0.52% | 3,929,600 | 37,871,700 | 1.32 |
| 2026-09-30 | 9.39 | 9.61 | 9.69 | 9.29 | +2.45% | 7,003,900 | 66,698,644 | 2.35 |
| 2026-09-29 | 9.53 | 9.38 | 9.55 | 9.36 | -1.57% | 2,574,000 | 24,281,550 | 0.86 |
| 2026-09-28 | 9.40 | 9.53 | 9.57 | 9.38 | +1.60% | 4,670,200 | 44,362,972 | 1.57 |
| 2026-09-24 | 9.36 | 9.38 | 9.42 | 9.34 | -0.64% | 2,475,100 | 23,231,966 | 0.83 |
| 2026-09-23 | 9.52 | 9.44 | 9.58 | 9.43 | -0.53% | 2,787,900 | 26,492,776 | 0.94 |
| 2026-09-22 | 9.50 | 9.49 | 9.55 | 9.43 | -0.63% | 2,874,300 | 27,253,714 | 0.96 |
| 2026-09-21 | 9.43 | 9.55 | 9.55 | 9.38 | +1.60% | 4,322,100 | 40,805,456 | 1.45 |
| 2026-09-18 | 9.29 | 9.40 | 9.40 | 9.29 | +1.29% | 2,202,100 | 20,622,840 | 0.74 |
| 2026-09-17 | 9.35 | 9.28 | 9.36 | 9.26 | -0.96% | 2,094,300 | 19,460,126 | 0.70 |
| 2026-09-16 | 9.42 | 9.37 | 9.43 | 9.26 | +0.00% | 2,927,100 | 27,290,912 | 0.98 |
| 2026-09-15 | 9.49 | 9.37 | 9.53 | 9.33 | -1.47% | 3,095,200 | 29,156,834 | 1.04 |
| 2026-09-14 | 9.59 | 9.51 | 9.62 | 9.49 | -0.52% | 2,737,700 | 26,129,176 | 0.92 |
| 2026-09-11 | 9.71 | 9.56 | 9.75 | 9.53 | -1.54% | 3,770,400 | 36,135,240 | 1.27 |
| 2026-09-10 | 9.85 | 9.71 | 9.85 | 9.67 | -1.42% | 3,640,600 | 35,421,428 | 1.22 |
| 2026-09-09 | 9.97 | 9.85 | 9.97 | 9.78 | -1.30% | 4,621,400 | 45,503,584 | 1.55 |
| 2026-09-08 | 9.85 | 9.98 | 10.01 | 9.80 | +0.60% | 6,940,800 | 68,845,680 | 2.33 |
| 2026-09-07 | 9.85 | 9.92 | 10.04 | 9.83 | +1.43% | 7,426,500 | 73,803,064 | 2.49 |
| 2026-09-04 | 9.74 | 9.78 | 9.93 | 9.66 | +0.93% | 5,715,100 | 56,047,244 | 1.92 |
| 2026-09-03 | 9.73 | 9.69 | 9.79 | 9.66 | -0.51% | 3,126,200 | 30,370,712 | 1.05 |
| 2026-09-02 | 9.81 | 9.74 | 9.85 | 9.70 | -0.81% | 4,420,900 | 43,121,320 | 1.48 |
| 2026-09-01 | 9.83 | 9.82 | 9.93 | 9.78 | +0.00% | 7,321,300 | 72,012,816 | 2.46 |
| 2026-08-31 | 9.82 | 9.82 | 9.92 | 9.77 | -0.41% | 4,328,200 | 42,535,704 | 1.45 |
| 2026-08-28 | 9.73 | 9.86 | 9.97 | 9.63 | +1.65% | 6,837,200 | 67,322,512 | 2.29 |
| 2026-08-27 | 9.72 | 9.70 | 9.75 | 9.66 | -0.41% | 5,191,200 | 50,328,660 | 1.74 |
| 2026-08-26 | 9.69 | 9.74 | 9.79 | 9.62 | -0.20% | 7,628,400 | 74,123,568 | 2.56 |
需要全历史数据与程序化访问？
查看 劲仔食品 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=sz003000 获取全部历史日线。