山东钢铁

sh600022 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）

1.30

涨跌幅

+0.78%

成交量

69,835,800 股

成交额

90,503,120 元

换手率

0.65%

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	1.29	1.30	1.31	1.28	+0.78%	69,835,800	90,503,120	0.65
2026-10-13	1.30	1.29	1.31	1.29	-1.53%	60,448,200	78,543,440	0.56
2026-10-12	1.31	1.31	1.33	1.29	+0.00%	70,912,800	92,668,560	0.66
2026-10-09	1.30	1.31	1.33	1.30	+0.77%	125,557,700	165,733,360	1.17
2026-10-08	1.30	1.30	1.33	1.30	-0.76%	99,200,100	130,678,152	0.93
2026-09-30	1.29	1.31	1.32	1.28	+0.77%	83,642,100	108,664,600	0.78
2026-09-29	1.27	1.30	1.30	1.26	+2.36%	86,582,500	111,789,504	0.81
2026-09-28	1.28	1.27	1.29	1.26	-0.78%	91,456,300	116,640,936	0.85
2026-09-24	1.31	1.28	1.31	1.22	-2.29%	137,506,500	176,964,160	1.29
2026-09-23	1.31	1.31	1.35	1.30	+0.00%	150,038,700	198,552,512	1.40
2026-09-22	1.32	1.31	1.33	1.31	-0.76%	47,047,000	62,007,028	0.44
2026-09-21	1.31	1.32	1.33	1.30	+0.76%	74,399,200	97,762,760	0.70
2026-09-18	1.31	1.31	1.33	1.30	+0.00%	71,989,000	94,710,704	0.67
2026-09-17	1.31	1.31	1.32	1.30	-0.76%	66,320,300	86,851,296	0.62
2026-09-16	1.32	1.32	1.33	1.29	+0.00%	101,761,200	133,356,376	0.95
2026-09-15	1.32	1.32	1.33	1.31	+0.00%	81,650,700	107,804,832	0.76
2026-09-14	1.32	1.32	1.33	1.31	+0.00%	62,760,500	82,998,896	0.59
2026-09-11	1.35	1.32	1.36	1.32	-2.22%	91,630,900	121,887,760	0.86
2026-09-10	1.36	1.35	1.37	1.34	-0.74%	69,203,200	93,869,008	0.65
2026-09-09	1.35	1.36	1.38	1.34	+0.74%	114,442,000	155,498,272	1.07
2026-09-08	1.33	1.35	1.36	1.32	+2.27%	116,986,800	157,409,504	1.09
2026-09-07	1.33	1.32	1.34	1.32	-1.49%	56,347,000	74,695,400	0.53
2026-09-04	1.33	1.34	1.35	1.33	+0.75%	70,983,000	95,124,768	0.66
2026-09-03	1.34	1.33	1.35	1.33	-0.75%	56,954,800	76,140,960	0.53
2026-09-02	1.36	1.34	1.36	1.32	-1.47%	107,454,500	143,507,136	1.00
2026-09-01	1.34	1.36	1.37	1.34	+1.49%	93,932,000	127,597,408	0.88
2026-08-31	1.36	1.34	1.37	1.34	-2.19%	57,504,400	77,781,544	0.54
2026-08-28	1.34	1.37	1.37	1.33	+1.48%	88,832,500	120,323,200	0.83
2026-08-27	1.35	1.35	1.36	1.33	-0.74%	73,826,100	99,114,760	0.69
2026-08-26	1.34	1.36	1.36	1.33	+1.49%	79,395,800	107,395,624	0.74

需要全历史数据与程序化访问？查看山东钢铁日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600022 获取全部历史日线。