真爱美家
sz003041 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）
37.80
涨跌幅
-1.31%
成交量
1,147,100 股
成交额
43,698,260 元
换手率
0.84%
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 | 38.43 | 37.80 | 38.70 | 37.63 | -1.31% | 1,147,100 | 43,698,260 | 0.84 |
| 2026-10-13 | 38.28 | 38.30 | 38.93 | 37.12 | -1.39% | 2,163,200 | 81,870,392 | 1.58 |
| 2026-10-12 | 39.38 | 38.84 | 39.38 | 38.15 | -1.50% | 1,675,000 | 65,043,416 | 1.22 |
| 2026-10-09 | 38.08 | 39.43 | 39.66 | 36.81 | +2.79% | 2,520,800 | 96,839,448 | 1.84 |
| 2026-10-08 | 39.01 | 38.36 | 39.90 | 37.91 | -1.44% | 1,859,000 | 72,425,104 | 1.36 |
| 2026-09-30 | 39.56 | 38.92 | 39.56 | 38.52 | -0.66% | 1,772,100 | 68,924,568 | 1.30 |
| 2026-09-29 | 38.52 | 39.18 | 39.76 | 38.24 | +1.29% | 1,807,600 | 70,838,472 | 1.32 |
| 2026-09-28 | 41.66 | 38.68 | 41.66 | 38.61 | -6.37% | 2,143,500 | 84,675,704 | 1.57 |
| 2026-09-24 | 42.71 | 41.31 | 43.12 | 41.20 | -3.46% | 2,536,800 | 106,230,080 | 1.85 |
| 2026-09-23 | 43.60 | 42.79 | 44.30 | 42.27 | -2.66% | 3,068,400 | 132,094,232 | 2.24 |
| 2026-09-22 | 43.24 | 43.96 | 44.94 | 42.87 | +1.67% | 4,425,100 | 194,198,096 | 3.23 |
| 2026-09-21 | 42.08 | 43.24 | 43.68 | 41.40 | +2.90% | 6,386,500 | 272,490,304 | 4.67 |
| 2026-09-18 | 38.18 | 42.02 | 42.02 | 38.18 | +10.00% | 5,308,100 | 219,299,664 | 3.88 |
| 2026-09-17 | 38.10 | 38.20 | 39.89 | 37.60 | +0.24% | 1,628,800 | 62,556,916 | 1.19 |
| 2026-09-16 | 38.00 | 38.11 | 38.80 | 37.53 | -0.39% | 1,427,900 | 54,247,936 | 1.04 |
| 2026-09-15 | 37.77 | 38.26 | 39.70 | 37.41 | +1.35% | 2,531,400 | 97,673,440 | 1.85 |
| 2026-09-14 | 37.21 | 37.75 | 37.92 | 36.91 | +1.64% | 1,052,000 | 39,327,248 | 0.77 |
| 2026-09-11 | 38.00 | 37.14 | 38.31 | 36.70 | -2.67% | 1,250,300 | 46,600,704 | 0.91 |
| 2026-09-10 | 38.50 | 38.16 | 38.69 | 37.98 | -1.19% | 882,400 | 33,725,676 | 0.65 |
| 2026-09-09 | 39.18 | 38.62 | 39.26 | 38.37 | -1.66% | 1,417,800 | 54,922,304 | 1.04 |
| 2026-09-08 | 38.59 | 39.27 | 40.01 | 38.22 | +2.00% | 2,265,300 | 89,536,936 | 1.66 |
| 2026-09-07 | 39.25 | 38.50 | 39.31 | 38.40 | -2.53% | 1,776,000 | 68,673,136 | 1.30 |
| 2026-09-04 | 38.91 | 39.50 | 40.18 | 38.70 | +1.78% | 2,266,900 | 89,387,048 | 1.66 |
| 2026-09-03 | 39.04 | 38.81 | 39.85 | 38.51 | -0.59% | 1,291,200 | 50,606,720 | 0.94 |
| 2026-09-02 | 38.85 | 39.04 | 39.47 | 37.67 | -0.64% | 1,454,200 | 56,109,184 | 1.06 |
| 2026-09-01 | 39.85 | 39.29 | 40.70 | 39.24 | -1.48% | 1,909,400 | 75,802,032 | 1.40 |
| 2026-08-31 | 38.45 | 39.88 | 39.88 | 37.91 | +3.13% | 2,430,900 | 94,705,328 | 1.78 |
| 2026-08-28 | 38.45 | 38.67 | 39.42 | 38.28 | +0.83% | 1,596,800 | 62,069,712 | 1.17 |
| 2026-08-27 | 38.27 | 38.35 | 38.70 | 37.67 | +0.18% | 1,253,000 | 47,714,728 | 0.92 |
| 2026-08-26 | 39.00 | 38.28 | 39.88 | 38.11 | -1.97% | 1,524,000 | 59,126,020 | 1.11 |
需要全历史数据与程序化访问？
查看 真爱美家 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=sz003041 获取全部历史日线。