冠城新材

sh600067 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）

2.64

涨跌幅

-1.49%

成交量

20,630,200 股

成交额

54,976,752 元

换手率

1.48%

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	2.68	2.64	2.72	2.63	-1.49%	20,630,200	54,976,752	1.48
2026-10-13	2.68	2.68	2.71	2.62	-0.74%	28,107,500	75,207,080	2.02
2026-10-12	2.70	2.70	2.73	2.67	-0.74%	24,210,000	65,307,976	1.74
2026-10-09	2.67	2.72	2.73	2.60	+1.87%	27,249,700	72,678,024	1.96
2026-10-08	2.65	2.67	2.75	2.65	+0.38%	33,288,800	90,027,936	2.39
2026-09-30	2.63	2.66	2.66	2.55	+1.53%	33,493,700	87,444,136	2.41
2026-09-29	2.58	2.62	2.64	2.57	+1.55%	35,557,200	93,190,880	2.56
2026-09-28	2.63	2.58	2.67	2.57	-1.90%	31,847,500	83,423,080	2.29
2026-09-24	2.63	2.63	2.66	2.59	-0.38%	19,881,200	52,065,156	1.43
2026-09-23	2.69	2.64	2.72	2.63	-1.86%	28,179,600	75,289,224	2.02
2026-09-22	2.70	2.69	2.71	2.64	-0.37%	32,305,400	86,460,840	2.32
2026-09-21	2.67	2.70	2.71	2.66	+1.12%	35,092,100	94,438,176	2.52
2026-09-18	2.74	2.67	2.77	2.67	-2.20%	31,400,200	85,103,368	2.26
2026-09-17	2.73	2.73	2.75	2.67	-0.73%	19,883,500	54,009,812	1.43
2026-09-16	2.70	2.75	2.78	2.66	+1.85%	19,375,400	52,901,824	1.39
2026-09-15	2.79	2.70	2.80	2.69	-3.23%	17,723,900	48,447,332	1.27
2026-09-14	2.79	2.79	2.82	2.75	+0.00%	15,715,900	43,759,636	1.13
2026-09-11	2.85	2.79	2.85	2.75	-2.45%	19,156,700	53,279,708	1.38
2026-09-10	2.91	2.86	2.91	2.84	-1.38%	19,027,000	54,524,452	1.37
2026-09-09	2.91	2.90	2.93	2.88	-0.68%	17,500,700	50,840,588	1.26
2026-09-08	2.90	2.92	2.93	2.88	+1.04%	23,965,700	69,846,704	1.72
2026-09-07	2.86	2.89	2.91	2.86	+1.05%	15,921,800	45,951,544	1.14
2026-09-04	2.89	2.86	2.92	2.85	-0.35%	18,292,400	52,906,644	1.31
2026-09-03	2.93	2.87	2.93	2.86	-1.37%	17,344,000	49,966,292	1.25
2026-09-02	2.89	2.91	2.91	2.83	+0.00%	16,179,600	46,557,640	1.16
2026-09-01	2.90	2.91	2.94	2.86	+0.69%	25,463,700	74,243,920	1.83
2026-08-31	2.91	2.89	2.98	2.87	-1.37%	18,357,100	53,251,752	1.32
2026-08-28	2.87	2.93	2.95	2.86	+1.74%	19,422,600	56,504,836	1.40
2026-08-27	2.90	2.88	2.90	2.84	+0.00%	15,181,800	43,686,176	1.09
2026-08-26	2.84	2.88	2.92	2.84	+1.41%	17,262,500	49,781,472	1.24

需要全历史数据与程序化访问？查看冠城新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600067 获取全部历史日线。