南山铝业
sh600219 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）
4.86
涨跌幅
+0.00%
成交量
140,981,700 股
成交额
686,668,992 元
换手率
1.23%
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 | 4.86 | 4.86 | 4.91 | 4.83 | +0.00% | 140,981,700 | 686,668,992 | 1.23 |
| 2026-10-13 | 4.80 | 4.86 | 4.88 | 4.75 | +1.04% | 131,029,300 | 632,199,872 | 1.14 |
| 2026-10-12 | 4.91 | 4.81 | 4.92 | 4.81 | -1.43% | 130,377,300 | 633,433,856 | 1.14 |
| 2026-10-09 | 4.86 | 4.88 | 4.91 | 4.79 | +0.00% | 145,628,500 | 705,536,768 | 1.27 |
| 2026-10-08 | 4.74 | 4.88 | 4.93 | 4.73 | +3.61% | 242,800,700 | 1,181,166,976 | 2.11 |
| 2026-09-30 | 4.67 | 4.71 | 4.73 | 4.66 | +1.95% | 99,009,000 | 465,565,856 | 0.86 |
| 2026-09-29 | 4.49 | 4.62 | 4.64 | 4.47 | +2.90% | 91,067,400 | 415,335,072 | 0.79 |
| 2026-09-28 | 4.60 | 4.49 | 4.60 | 4.45 | -2.60% | 121,822,000 | 547,802,880 | 1.06 |
| 2026-09-24 | 4.66 | 4.61 | 4.69 | 4.61 | -1.71% | 79,790,200 | 370,199,648 | 0.69 |
| 2026-09-23 | 4.76 | 4.69 | 4.77 | 4.69 | -1.26% | 67,528,500 | 318,222,848 | 0.59 |
| 2026-09-22 | 4.75 | 4.75 | 4.79 | 4.73 | -0.42% | 91,288,100 | 434,478,560 | 0.79 |
| 2026-09-21 | 4.79 | 4.77 | 4.80 | 4.74 | -0.21% | 91,852,400 | 437,291,360 | 0.80 |
| 2026-09-18 | 4.69 | 4.78 | 4.80 | 4.68 | +2.58% | 137,996,400 | 657,443,328 | 1.20 |
| 2026-09-17 | 4.67 | 4.66 | 4.72 | 4.62 | -1.27% | 107,011,500 | 498,460,448 | 0.93 |
| 2026-09-16 | 4.71 | 4.72 | 4.74 | 4.63 | +0.00% | 132,551,400 | 621,375,168 | 1.15 |
| 2026-09-15 | 4.79 | 4.72 | 4.81 | 4.68 | -1.87% | 140,167,000 | 663,157,440 | 1.22 |
| 2026-09-14 | 4.78 | 4.81 | 4.82 | 4.75 | -0.21% | 78,853,300 | 378,379,296 | 0.69 |
| 2026-09-11 | 4.90 | 4.82 | 4.91 | 4.76 | -3.60% | 184,119,900 | 886,831,936 | 1.60 |
| 2026-09-10 | 5.05 | 5.00 | 5.08 | 4.98 | -1.38% | 126,044,400 | 631,982,336 | 1.10 |
| 2026-09-09 | 4.99 | 5.07 | 5.07 | 4.95 | +1.81% | 172,495,000 | 867,580,864 | 1.50 |
| 2026-09-08 | 4.90 | 4.98 | 5.00 | 4.89 | +2.26% | 180,339,500 | 894,544,384 | 1.57 |
| 2026-09-07 | 4.92 | 4.87 | 4.97 | 4.85 | -1.02% | 112,000,000 | 547,809,152 | 0.98 |
| 2026-09-04 | 4.95 | 4.92 | 5.00 | 4.90 | -0.20% | 143,278,700 | 708,789,504 | 1.25 |
| 2026-09-03 | 4.90 | 4.93 | 4.98 | 4.90 | +1.02% | 138,404,600 | 684,702,080 | 1.21 |
| 2026-09-02 | 4.91 | 4.88 | 4.91 | 4.79 | -0.61% | 127,100,600 | 616,075,520 | 1.11 |
| 2026-09-01 | 4.83 | 4.91 | 4.98 | 4.83 | +1.45% | 176,512,700 | 868,816,000 | 1.54 |
| 2026-08-31 | 4.83 | 4.84 | 4.86 | 4.75 | -0.82% | 152,160,100 | 731,578,816 | 1.32 |
| 2026-08-28 | 4.84 | 4.88 | 4.89 | 4.79 | +1.04% | 143,242,600 | 694,422,656 | 1.25 |
| 2026-08-27 | 4.80 | 4.83 | 4.85 | 4.78 | +0.00% | 116,106,200 | 559,453,120 | 1.01 |
| 2026-08-26 | 4.84 | 4.83 | 4.92 | 4.81 | +0.42% | 155,172,900 | 754,795,328 | 1.35 |
需要全历史数据与程序化访问？
查看 南山铝业 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=sh600219 获取全部历史日线。