鄂尔多斯

sh600295 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）

14.34

涨跌幅

+1.41%

成交量

13,442,500 股

成交额

192,875,648 元

换手率

0.68%

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	14.03	14.34	14.56	13.90	+1.41%	13,442,500	192,875,648	0.68
2026-10-13	13.80	14.14	14.14	13.69	+2.46%	16,155,900	224,641,520	0.82
2026-10-12	13.28	13.80	13.82	13.15	+4.47%	18,266,500	247,942,896	0.92
2026-10-09	13.15	13.21	13.40	13.06	+0.61%	7,761,300	102,741,888	0.39
2026-10-08	13.06	13.13	13.31	12.96	+0.54%	9,253,800	121,544,384	0.47
2026-09-30	12.83	13.06	13.17	12.75	+1.71%	8,698,600	113,196,248	0.44
2026-09-29	12.79	12.84	12.90	12.62	+0.63%	5,891,000	75,158,064	0.30
2026-09-28	12.90	12.76	13.05	12.72	-0.31%	7,173,700	92,120,256	0.36
2026-09-24	12.82	12.80	12.96	12.67	-0.31%	5,459,500	69,847,168	0.28
2026-09-23	13.02	12.84	13.10	12.82	-1.38%	7,224,200	93,470,664	0.37
2026-09-22	13.30	13.02	13.39	12.97	-2.11%	9,696,600	127,383,168	0.49
2026-09-21	13.30	13.30	13.38	13.16	+0.68%	6,803,800	90,300,768	0.34
2026-09-18	13.02	13.21	13.28	12.88	+1.30%	9,249,600	121,774,216	0.47
2026-09-17	13.27	13.04	13.40	12.93	-2.10%	13,476,700	175,999,328	0.68
2026-09-16	13.55	13.32	13.67	13.19	-1.70%	12,838,100	171,138,832	0.65
2026-09-15	13.59	13.55	13.65	13.44	+0.52%	4,839,200	65,620,696	0.24
2026-09-14	13.40	13.48	13.61	13.29	+0.67%	6,992,200	94,061,248	0.35
2026-09-11	13.63	13.39	13.71	13.31	-2.48%	9,813,100	132,701,488	0.50
2026-09-10	14.04	13.73	14.04	13.63	-2.28%	9,538,000	131,723,096	0.48
2026-09-09	13.84	14.05	14.10	13.63	+1.22%	9,109,400	126,249,712	0.46
2026-09-08	13.36	13.88	13.92	13.30	+1.91%	12,193,800	167,012,880	0.62
2026-09-07	14.20	13.62	14.29	13.44	-7.41%	24,093,900	329,924,768	1.22
2026-09-04	13.98	14.71	14.88	13.80	+5.90%	23,454,400	337,799,456	1.19
2026-09-03	13.80	13.89	13.99	13.71	+0.43%	7,096,500	98,391,032	0.36
2026-09-02	13.56	13.83	14.04	13.45	+1.10%	10,720,800	147,578,912	0.54
2026-09-01	13.90	13.68	14.25	13.67	-1.65%	12,117,500	168,395,632	0.61
2026-08-31	14.19	13.91	14.47	13.81	+1.24%	13,520,500	189,908,528	0.68
2026-08-28	13.80	13.74	13.97	13.47	-0.51%	7,367,600	100,802,048	0.37
2026-08-27	13.66	13.81	13.85	13.38	+1.32%	9,119,600	125,036,328	0.46
2026-08-26	13.04	13.63	13.65	12.95	+5.25%	13,694,400	184,140,448	0.69

需要全历史数据与程序化访问？查看鄂尔多斯日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600295 获取全部历史日线。