若羽臣
sz003010 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）
25.82
涨跌幅
-0.23%
成交量
4,784,200 股
成交额
122,548,480 元
换手率
2.12%
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 | 25.91 | 25.82 | 26.05 | 25.15 | -0.23% | 4,784,200 | 122,548,480 | 2.12 |
| 2026-10-13 | 25.57 | 25.88 | 26.50 | 25.10 | +1.01% | 5,701,700 | 147,457,808 | 2.52 |
| 2026-10-12 | 26.26 | 25.62 | 26.57 | 25.54 | -1.35% | 4,302,300 | 111,194,472 | 1.90 |
| 2026-10-09 | 26.81 | 25.97 | 26.89 | 24.45 | -3.02% | 11,967,000 | 303,649,184 | 5.29 |
| 2026-10-08 | 27.94 | 26.78 | 27.96 | 26.60 | -4.32% | 3,978,400 | 107,782,864 | 1.76 |
| 2026-09-30 | 27.70 | 27.99 | 28.16 | 27.51 | +0.57% | 3,750,300 | 104,535,944 | 1.66 |
| 2026-09-29 | 27.71 | 27.83 | 28.09 | 27.12 | -0.57% | 5,140,300 | 142,022,144 | 2.27 |
| 2026-09-28 | 28.50 | 27.99 | 29.15 | 27.88 | -1.62% | 4,614,400 | 131,392,104 | 2.04 |
| 2026-09-24 | 27.80 | 28.45 | 29.24 | 27.60 | +2.01% | 6,822,700 | 196,099,584 | 3.02 |
| 2026-09-23 | 28.30 | 27.89 | 28.43 | 27.73 | -2.00% | 5,521,800 | 154,697,712 | 2.44 |
| 2026-09-22 | 29.46 | 28.46 | 29.75 | 28.04 | -3.30% | 8,224,800 | 235,880,784 | 3.64 |
| 2026-09-21 | 29.48 | 29.43 | 30.10 | 29.00 | -0.37% | 5,345,400 | 157,568,832 | 2.36 |
| 2026-09-18 | 29.65 | 29.54 | 30.17 | 29.40 | -0.20% | 4,345,300 | 128,981,136 | 1.92 |
| 2026-09-17 | 28.99 | 29.60 | 29.83 | 28.78 | +1.34% | 4,318,200 | 127,128,360 | 1.91 |
| 2026-09-16 | 29.30 | 29.21 | 30.30 | 29.00 | -1.15% | 7,289,100 | 214,839,520 | 3.22 |
| 2026-09-15 | 29.41 | 29.55 | 29.60 | 28.60 | +1.41% | 6,217,600 | 181,743,200 | 2.75 |
| 2026-09-14 | 28.97 | 29.14 | 29.45 | 28.62 | +1.36% | 4,820,000 | 140,270,880 | 2.13 |
| 2026-09-11 | 29.13 | 28.75 | 29.50 | 28.18 | -2.64% | 7,437,000 | 213,036,912 | 3.29 |
| 2026-09-10 | 30.11 | 29.53 | 30.22 | 29.51 | -2.51% | 4,879,200 | 145,191,824 | 2.16 |
| 2026-09-09 | 30.91 | 30.29 | 30.91 | 30.02 | -2.04% | 5,642,400 | 170,734,000 | 2.50 |
| 2026-09-08 | 30.78 | 30.92 | 31.46 | 30.50 | +0.62% | 5,745,600 | 177,881,920 | 2.54 |
| 2026-09-07 | 31.64 | 30.73 | 31.79 | 30.52 | -2.75% | 7,951,600 | 245,330,112 | 3.52 |
| 2026-09-04 | 31.71 | 31.60 | 32.58 | 31.50 | -0.54% | 7,217,800 | 230,517,792 | 3.19 |
| 2026-09-03 | 32.19 | 31.77 | 32.66 | 31.41 | -1.37% | 8,367,000 | 267,655,472 | 3.70 |
| 2026-09-02 | 30.80 | 32.21 | 32.30 | 30.30 | +4.10% | 13,169,500 | 416,761,248 | 5.82 |
| 2026-09-01 | 30.70 | 30.94 | 31.88 | 30.56 | +0.65% | 11,440,800 | 359,480,544 | 5.06 |
| 2026-08-31 | 30.80 | 30.74 | 31.95 | 30.52 | +0.79% | 11,939,000 | 370,187,424 | 5.28 |
| 2026-08-28 | 30.60 | 30.50 | 31.01 | 30.18 | -1.93% | 10,351,400 | 315,906,432 | 4.58 |
| 2026-08-27 | 29.94 | 31.10 | 31.33 | 29.51 | +4.08% | 16,110,200 | 491,802,464 | 7.12 |
| 2026-08-26 | 29.59 | 29.88 | 30.88 | 29.57 | -0.40% | 15,264,100 | 461,638,016 | 6.75 |
需要全历史数据与程序化访问？
查看 若羽臣 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=sz003010 获取全部历史日线。