金健米业

sh600127 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）

14.76

涨跌幅

+1.44%

成交量

242,927,600 股

成交额

3,569,794,816 元

换手率

37.85%

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	14.66	14.76	15.40	13.88	+1.44%	242,927,600	3,569,794,816	37.85
2026-10-13	12.51	14.55	14.60	12.51	+4.68%	293,588,900	3,958,550,016	45.75
2026-10-12	16.42	13.90	16.70	13.82	-8.43%	373,690,000	5,880,540,672	58.23
2026-10-09	13.80	15.18	15.18	13.40	+10.00%	201,939,800	2,959,497,472	31.47
2026-10-08	13.36	13.80	14.45	13.00	+5.02%	262,181,300	3,659,491,328	40.85
2026-09-30	12.80	13.14	13.63	12.68	-1.65%	225,571,400	2,960,624,384	35.15
2026-09-29	13.60	13.36	14.08	13.36	-9.97%	147,667,000	1,984,010,240	23.01
2026-09-28	16.15	14.84	16.20	14.84	-10.01%	36,361,000	558,224,576	5.67
2026-09-24	16.74	16.49	17.05	15.29	-1.55%	265,129,800	4,318,063,104	41.31
2026-09-23	16.41	16.75	16.88	16.11	+1.70%	207,423,800	3,436,627,200	32.32
2026-09-22	16.05	16.47	16.55	15.51	+4.57%	257,404,500	4,133,150,208	40.11
2026-09-21	14.50	15.75	15.75	14.24	+9.99%	182,575,700	2,756,484,608	28.45
2026-09-18	12.90	14.32	14.32	12.60	+9.98%	302,054,700	4,160,809,216	47.06
2026-09-17	12.00	13.02	13.02	11.51	+9.97%	192,660,500	2,373,475,072	30.02
2026-09-16	11.48	11.84	12.29	11.48	-7.14%	239,769,200	2,841,850,368	37.36
2026-09-15	14.12	12.75	14.15	12.75	-10.02%	155,579,200	2,077,788,032	24.24
2026-09-14	13.12	14.17	14.36	12.67	+4.58%	254,884,000	3,459,998,720	39.72
2026-09-11	13.72	13.55	14.42	13.17	-3.21%	244,567,500	3,404,039,168	38.11
2026-09-10	14.36	14.00	14.69	13.78	-2.30%	206,683,000	2,941,858,816	32.20
2026-09-09	14.50	14.33	15.07	14.05	-3.11%	249,819,500	3,614,297,600	38.93
2026-09-08	14.07	14.79	14.88	14.01	+9.31%	299,216,800	4,347,812,864	46.62
2026-09-07	13.23	13.53	13.53	12.80	+10.00%	137,951,900	1,833,838,464	21.50
2026-09-04	11.83	12.30	13.02	11.40	-2.92%	261,593,800	3,217,716,992	40.76
2026-09-03	12.47	12.67	12.98	11.53	+2.18%	277,305,200	3,409,817,856	43.21
2026-09-02	13.20	12.40	13.88	12.28	-6.34%	284,991,000	3,664,417,280	44.41
2026-09-01	12.05	13.24	13.24	12.05	+9.97%	138,837,100	1,769,709,568	21.63
2026-08-31	11.79	12.04	12.58	11.65	+2.29%	286,174,000	3,469,186,816	44.59
2026-08-28	10.93	11.77	11.79	10.70	+9.18%	289,228,200	3,291,559,168	45.07
2026-08-27	10.30	10.78	10.78	9.91	+10.00%	130,434,300	1,367,268,864	20.32
2026-08-26	9.16	9.80	10.01	9.02	+5.26%	304,143,600	2,922,678,272	47.39

需要全历史数据与程序化访问？查看金健米业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600127 获取全部历史日线。