五矿发展
sh600058 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）
8.81
涨跌幅
-0.90%
成交量
6,130,300 股
成交额
54,181,352 元
换手率
0.57%
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 | 8.86 | 8.81 | 8.95 | 8.75 | -0.90% | 6,130,300 | 54,181,352 | 0.57 |
| 2026-10-13 | 8.77 | 8.89 | 8.92 | 8.62 | +1.37% | 7,946,900 | 69,932,336 | 0.74 |
| 2026-10-12 | 8.93 | 8.77 | 8.99 | 8.73 | -1.90% | 7,680,500 | 67,958,240 | 0.72 |
| 2026-10-09 | 8.67 | 8.94 | 9.00 | 8.63 | +3.00% | 12,325,300 | 109,046,920 | 1.15 |
| 2026-10-08 | 8.55 | 8.68 | 8.78 | 8.50 | +1.88% | 7,364,800 | 63,858,516 | 0.69 |
| 2026-09-30 | 8.56 | 8.52 | 8.64 | 8.51 | -0.47% | 8,025,400 | 68,657,040 | 0.75 |
| 2026-09-29 | 8.60 | 8.56 | 8.81 | 8.55 | -1.15% | 9,483,500 | 82,034,200 | 0.88 |
| 2026-09-28 | 8.81 | 8.66 | 9.01 | 8.50 | -1.93% | 11,531,900 | 99,895,824 | 1.08 |
| 2026-09-24 | 9.20 | 8.83 | 9.24 | 8.82 | -3.81% | 11,547,200 | 103,377,080 | 1.08 |
| 2026-09-23 | 9.00 | 9.18 | 9.35 | 8.91 | +2.00% | 13,783,100 | 126,114,752 | 1.29 |
| 2026-09-22 | 9.12 | 9.00 | 9.15 | 8.97 | -1.10% | 8,412,100 | 75,820,512 | 0.78 |
| 2026-09-21 | 9.05 | 9.10 | 9.14 | 9.00 | +1.00% | 5,582,600 | 50,667,100 | 0.52 |
| 2026-09-18 | 9.05 | 9.01 | 9.12 | 9.00 | +0.11% | 4,674,800 | 42,274,976 | 0.44 |
| 2026-09-17 | 9.10 | 9.00 | 9.19 | 8.97 | -1.64% | 4,999,000 | 45,118,212 | 0.47 |
| 2026-09-16 | 9.02 | 9.15 | 9.21 | 8.95 | +2.01% | 6,483,500 | 58,914,988 | 0.60 |
| 2026-09-15 | 9.14 | 8.97 | 9.18 | 8.96 | -1.64% | 6,132,300 | 55,569,112 | 0.57 |
| 2026-09-14 | 9.22 | 9.12 | 9.29 | 9.10 | -1.30% | 5,488,800 | 50,336,868 | 0.51 |
| 2026-09-11 | 9.45 | 9.24 | 9.48 | 9.09 | -3.25% | 7,960,300 | 73,336,008 | 0.74 |
| 2026-09-10 | 9.71 | 9.55 | 9.71 | 9.52 | -1.65% | 4,784,300 | 45,798,628 | 0.45 |
| 2026-09-09 | 9.70 | 9.71 | 9.77 | 9.67 | -0.41% | 5,418,800 | 52,635,504 | 0.51 |
| 2026-09-08 | 9.77 | 9.75 | 9.80 | 9.66 | +0.72% | 4,701,400 | 45,800,624 | 0.44 |
| 2026-09-07 | 9.80 | 9.68 | 9.81 | 9.61 | -1.02% | 4,688,300 | 45,553,900 | 0.44 |
| 2026-09-04 | 9.89 | 9.78 | 9.96 | 9.70 | -0.51% | 5,222,100 | 51,402,916 | 0.49 |
| 2026-09-03 | 9.89 | 9.83 | 9.96 | 9.81 | -0.61% | 4,142,600 | 40,947,556 | 0.39 |
| 2026-09-02 | 9.83 | 9.89 | 9.98 | 9.68 | -0.30% | 5,916,300 | 58,065,404 | 0.55 |
| 2026-09-01 | 9.89 | 9.92 | 10.01 | 9.84 | +0.40% | 6,621,800 | 65,773,844 | 0.62 |
| 2026-08-31 | 10.10 | 9.88 | 10.14 | 9.80 | -2.85% | 8,162,100 | 80,741,704 | 0.76 |
| 2026-08-28 | 10.00 | 10.17 | 10.27 | 9.95 | +1.19% | 9,029,300 | 91,568,648 | 0.84 |
| 2026-08-27 | 9.93 | 10.05 | 10.19 | 9.90 | +0.90% | 8,955,600 | 90,133,776 | 0.84 |
| 2026-08-26 | 10.01 | 9.96 | 10.18 | 9.93 | -0.50% | 8,510,800 | 85,384,432 | 0.79 |
需要全历史数据与程序化访问？
查看 五矿发展 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=sh600058 获取全部历史日线。