凌钢股份
sh600231 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）
1.67
涨跌幅
-0.60%
成交量
22,548,300 股
成交额
38,027,552 元
换手率
0.80%
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 | 1.67 | 1.67 | 1.71 | 1.66 | -0.60% | 22,548,300 | 38,027,552 | 0.80 |
| 2026-10-13 | 1.66 | 1.68 | 1.69 | 1.62 | +0.60% | 22,742,700 | 37,625,628 | 0.80 |
| 2026-10-12 | 1.71 | 1.67 | 1.73 | 1.66 | -2.34% | 18,688,100 | 31,544,480 | 0.66 |
| 2026-10-09 | 1.68 | 1.71 | 1.72 | 1.65 | +1.18% | 23,598,900 | 39,704,484 | 0.83 |
| 2026-10-08 | 1.67 | 1.69 | 1.74 | 1.66 | +0.00% | 26,679,000 | 45,255,464 | 0.94 |
| 2026-09-30 | 1.66 | 1.69 | 1.69 | 1.63 | +2.42% | 30,583,900 | 50,680,792 | 1.08 |
| 2026-09-29 | 1.63 | 1.65 | 1.67 | 1.61 | +2.48% | 29,131,200 | 48,007,968 | 1.03 |
| 2026-09-28 | 1.65 | 1.61 | 1.66 | 1.59 | -2.42% | 32,726,500 | 52,990,096 | 1.15 |
| 2026-09-24 | 1.70 | 1.65 | 1.73 | 1.64 | -6.25% | 75,836,600 | 126,711,728 | 2.67 |
| 2026-09-23 | 1.68 | 1.76 | 1.85 | 1.66 | +4.76% | 94,055,500 | 167,904,832 | 3.32 |
| 2026-09-22 | 1.72 | 1.68 | 1.72 | 1.67 | -2.33% | 20,300,900 | 34,244,336 | 0.72 |
| 2026-09-21 | 1.69 | 1.72 | 1.72 | 1.68 | +1.78% | 15,107,800 | 25,744,624 | 0.53 |
| 2026-09-18 | 1.70 | 1.69 | 1.71 | 1.67 | -0.59% | 19,033,100 | 32,111,120 | 0.67 |
| 2026-09-17 | 1.69 | 1.70 | 1.70 | 1.64 | +0.59% | 17,970,500 | 29,973,924 | 0.63 |
| 2026-09-16 | 1.69 | 1.69 | 1.71 | 1.66 | +0.00% | 13,220,700 | 22,261,408 | 0.47 |
| 2026-09-15 | 1.74 | 1.69 | 1.74 | 1.68 | -2.87% | 14,208,200 | 24,248,688 | 0.50 |
| 2026-09-14 | 1.73 | 1.74 | 1.75 | 1.70 | +0.00% | 13,567,400 | 23,456,578 | 0.48 |
| 2026-09-11 | 1.80 | 1.74 | 1.80 | 1.71 | -3.87% | 20,665,900 | 35,912,920 | 0.73 |
| 2026-09-10 | 1.80 | 1.81 | 1.83 | 1.78 | +0.56% | 18,250,100 | 33,000,608 | 0.64 |
| 2026-09-09 | 1.79 | 1.80 | 1.82 | 1.76 | +0.56% | 19,464,400 | 34,924,952 | 0.69 |
| 2026-09-08 | 1.73 | 1.79 | 1.80 | 1.72 | +2.87% | 25,485,000 | 45,161,808 | 0.90 |
| 2026-09-07 | 1.75 | 1.74 | 1.76 | 1.71 | -0.57% | 16,562,600 | 28,637,620 | 0.58 |
| 2026-09-04 | 1.76 | 1.75 | 1.78 | 1.73 | +0.00% | 11,945,200 | 21,023,792 | 0.42 |
| 2026-09-03 | 1.77 | 1.75 | 1.78 | 1.74 | -0.57% | 14,724,600 | 25,917,264 | 0.52 |
| 2026-09-02 | 1.77 | 1.76 | 1.79 | 1.73 | -1.12% | 17,991,500 | 31,520,248 | 0.63 |
| 2026-09-01 | 1.75 | 1.78 | 1.80 | 1.74 | +2.30% | 16,684,700 | 29,693,948 | 0.59 |
| 2026-08-31 | 1.78 | 1.74 | 1.80 | 1.74 | -2.79% | 16,812,900 | 29,594,836 | 0.59 |
| 2026-08-28 | 1.75 | 1.79 | 1.80 | 1.74 | +2.29% | 16,013,200 | 28,403,448 | 0.56 |
| 2026-08-27 | 1.77 | 1.75 | 1.78 | 1.73 | -1.69% | 14,116,600 | 24,766,216 | 0.50 |
| 2026-08-26 | 1.75 | 1.78 | 1.80 | 1.75 | +1.71% | 19,384,300 | 34,525,784 | 0.68 |
需要全历史数据与程序化访问？
查看 凌钢股份 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=sh600231 获取全部历史日线。