西宁特钢

sh600117 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）

2.13

涨跌幅

-1.39%

成交量

10,021,800 股

成交额

21,606,112 元

换手率

0.31%

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	2.15	2.13	2.18	2.13	-1.39%	10,021,800	21,606,112	0.31
2026-10-13	2.14	2.16	2.17	2.11	+0.93%	10,253,000	21,937,288	0.32
2026-10-12	2.18	2.14	2.20	2.13	-1.83%	12,692,800	27,444,646	0.39
2026-10-09	2.15	2.18	2.19	2.14	+0.93%	12,299,500	26,622,776	0.38
2026-10-08	2.16	2.16	2.20	2.14	-0.46%	11,695,800	25,362,900	0.36
2026-09-30	2.17	2.17	2.18	2.14	+0.46%	6,814,600	14,724,483	0.21
2026-09-29	2.13	2.16	2.18	2.12	+1.41%	10,949,200	23,664,248	0.34
2026-09-28	2.16	2.13	2.18	2.11	-1.84%	11,841,600	25,302,060	0.36
2026-09-24	2.16	2.17	2.19	2.13	+0.46%	15,839,700	34,269,772	0.49
2026-09-23	2.18	2.16	2.26	2.16	-1.37%	26,759,100	58,806,308	0.82
2026-09-22	2.22	2.19	2.22	2.18	-0.90%	15,191,600	33,317,010	0.47
2026-09-21	2.18	2.21	2.23	2.17	+0.91%	12,718,400	27,952,440	0.39
2026-09-18	2.19	2.19	2.22	2.18	+0.46%	10,489,900	23,018,798	0.32
2026-09-17	2.21	2.18	2.21	2.16	-1.36%	10,119,500	22,077,716	0.31
2026-09-16	2.19	2.21	2.22	2.17	+0.91%	10,456,000	22,938,948	0.32
2026-09-15	2.24	2.19	2.24	2.18	-2.23%	15,769,000	34,780,440	0.48
2026-09-14	2.27	2.24	2.27	2.21	-0.44%	14,408,000	32,198,856	0.44
2026-09-11	2.32	2.25	2.32	2.22	-3.02%	23,736,600	53,220,316	0.73
2026-09-10	2.34	2.32	2.35	2.30	-1.28%	12,043,700	28,020,186	0.37
2026-09-09	2.33	2.35	2.35	2.29	+0.86%	13,972,000	32,529,672	0.43
2026-09-08	2.27	2.33	2.34	2.27	+2.64%	20,448,200	47,375,212	0.63
2026-09-07	2.29	2.27	2.29	2.25	-0.87%	10,355,100	23,517,868	0.32
2026-09-04	2.30	2.29	2.33	2.28	+0.00%	14,769,500	33,981,992	0.45
2026-09-03	2.30	2.29	2.33	2.28	-0.43%	14,005,000	32,267,404	0.43
2026-09-02	2.33	2.30	2.35	2.27	-1.71%	15,425,300	35,420,620	0.47
2026-09-01	2.32	2.34	2.36	2.31	+0.86%	12,578,100	29,480,946	0.39
2026-08-31	2.34	2.32	2.37	2.31	-1.69%	15,043,900	35,020,024	0.46
2026-08-28	2.35	2.36	2.37	2.32	+0.43%	13,510,100	31,741,292	0.41
2026-08-27	2.33	2.35	2.36	2.32	+0.00%	18,614,800	43,576,684	0.57
2026-08-26	2.27	2.35	2.39	2.26	+3.52%	37,333,500	87,677,824	1.15

需要全历史数据与程序化访问？查看西宁特钢日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600117 获取全部历史日线。