南钢股份
sh600282 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）
4.74
涨跌幅
+3.27%
成交量
73,980,200 股
成交额
348,608,320 元
换手率
1.20%
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 | 4.59 | 4.74 | 4.77 | 4.58 | +3.27% | 73,980,200 | 348,608,320 | 1.20 |
| 2026-10-13 | 4.66 | 4.59 | 4.70 | 4.58 | -0.86% | 33,931,400 | 157,538,704 | 0.55 |
| 2026-10-12 | 4.61 | 4.63 | 4.68 | 4.61 | +0.43% | 37,749,800 | 175,472,000 | 0.61 |
| 2026-10-09 | 4.61 | 4.61 | 4.69 | 4.58 | +0.00% | 51,855,400 | 240,727,312 | 0.84 |
| 2026-10-08 | 4.52 | 4.61 | 4.61 | 4.49 | +1.54% | 43,368,800 | 198,378,080 | 0.70 |
| 2026-09-30 | 4.43 | 4.54 | 4.58 | 4.42 | +2.48% | 43,385,500 | 195,936,032 | 0.70 |
| 2026-09-29 | 4.41 | 4.43 | 4.45 | 4.36 | +0.00% | 30,649,900 | 135,480,352 | 0.50 |
| 2026-09-28 | 4.40 | 4.43 | 4.44 | 4.33 | +0.68% | 35,969,400 | 157,918,672 | 0.58 |
| 2026-09-24 | 4.39 | 4.40 | 4.44 | 4.36 | +0.23% | 26,935,800 | 118,919,376 | 0.44 |
| 2026-09-23 | 4.38 | 4.39 | 4.46 | 4.35 | +0.23% | 35,401,600 | 156,080,640 | 0.57 |
| 2026-09-22 | 4.44 | 4.38 | 4.46 | 4.38 | -1.13% | 45,419,300 | 200,289,072 | 0.74 |
| 2026-09-21 | 4.51 | 4.43 | 4.52 | 4.39 | -1.56% | 56,011,900 | 248,486,448 | 0.91 |
| 2026-09-18 | 4.53 | 4.50 | 4.57 | 4.49 | -0.44% | 36,244,600 | 164,091,360 | 0.59 |
| 2026-09-17 | 4.60 | 4.52 | 4.64 | 4.49 | -2.38% | 45,117,000 | 204,613,264 | 0.73 |
| 2026-09-16 | 4.71 | 4.63 | 4.74 | 4.58 | -3.74% | 37,969,000 | 175,904,384 | 0.62 |
| 2026-09-15 | 4.79 | 4.81 | 4.83 | 4.75 | +0.42% | 23,988,200 | 115,076,160 | 0.39 |
| 2026-09-14 | 4.75 | 4.79 | 4.81 | 4.71 | +0.84% | 25,659,700 | 122,349,608 | 0.42 |
| 2026-09-11 | 4.80 | 4.75 | 4.81 | 4.70 | -1.04% | 29,158,200 | 138,150,096 | 0.47 |
| 2026-09-10 | 4.82 | 4.80 | 4.85 | 4.79 | -0.62% | 32,408,700 | 156,225,072 | 0.53 |
| 2026-09-09 | 4.77 | 4.83 | 4.84 | 4.73 | +1.05% | 33,744,300 | 162,160,800 | 0.55 |
| 2026-09-08 | 4.66 | 4.78 | 4.82 | 4.65 | +2.58% | 42,825,700 | 203,454,640 | 0.69 |
| 2026-09-07 | 4.74 | 4.66 | 4.75 | 4.66 | -1.69% | 39,127,500 | 183,466,288 | 0.63 |
| 2026-09-04 | 4.76 | 4.74 | 4.79 | 4.72 | -0.21% | 24,295,400 | 115,565,440 | 0.39 |
| 2026-09-03 | 4.73 | 4.75 | 4.82 | 4.73 | +0.21% | 33,703,900 | 160,909,968 | 0.55 |
| 2026-09-02 | 4.72 | 4.74 | 4.76 | 4.67 | +0.21% | 32,410,600 | 152,720,736 | 0.53 |
| 2026-09-01 | 4.69 | 4.73 | 4.79 | 4.69 | +0.64% | 42,279,300 | 200,988,992 | 0.69 |
| 2026-08-31 | 4.75 | 4.70 | 4.77 | 4.68 | -1.05% | 34,274,800 | 161,808,960 | 0.56 |
| 2026-08-28 | 4.72 | 4.75 | 4.78 | 4.70 | +0.21% | 29,230,500 | 138,944,416 | 0.47 |
| 2026-08-27 | 4.77 | 4.74 | 4.81 | 4.68 | -1.04% | 35,378,500 | 167,552,000 | 0.57 |
| 2026-08-26 | 4.73 | 4.79 | 4.83 | 4.71 | +1.05% | 38,045,300 | 182,438,016 | 0.62 |
需要全历史数据与程序化访问？
查看 南钢股份 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=sh600282 获取全部历史日线。