江西铜业

sh600362 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）

41.10

涨跌幅

-1.08%

成交量

19,346,800 股

成交额

800,138,624 元

换手率

0.93%

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	41.32	41.10	42.08	40.86	-1.08%	19,346,800	800,138,624	0.93
2026-10-13	40.70	41.55	42.03	40.36	+0.63%	22,614,200	930,611,392	1.09
2026-10-12	42.90	41.29	42.96	41.25	-2.87%	23,658,600	992,959,104	1.14
2026-10-09	41.45	42.51	42.66	41.06	+1.48%	31,419,100	1,314,805,248	1.51
2026-10-08	42.03	41.89	42.65	41.58	+0.22%	26,203,800	1,104,213,120	1.26
2026-09-30	41.74	41.80	41.88	41.31	+0.14%	18,649,500	777,747,712	0.90
2026-09-29	40.90	41.74	41.83	40.73	+2.00%	22,563,800	932,555,328	1.09
2026-09-28	41.02	40.92	41.46	40.77	-3.49%	31,566,200	1,296,365,056	1.52
2026-09-24	43.80	42.40	43.88	42.32	-4.83%	45,061,000	1,937,716,736	2.17
2026-09-23	45.48	44.55	45.54	44.40	-1.22%	35,090,100	1,570,699,264	1.69
2026-09-22	44.68	45.10	45.80	44.10	+1.94%	57,707,800	2,602,377,216	2.78
2026-09-21	44.25	44.24	44.54	43.65	+0.48%	29,970,400	1,320,910,208	1.44
2026-09-18	44.20	44.03	44.50	43.58	+1.78%	42,410,700	1,869,049,344	2.04
2026-09-17	43.56	43.26	44.25	42.63	-1.90%	46,531,200	2,013,944,064	2.24
2026-09-16	43.18	44.10	44.27	42.65	+2.63%	42,195,600	1,839,529,472	2.03
2026-09-15	43.84	42.97	44.30	42.83	-3.29%	54,186,900	2,348,976,640	2.61
2026-09-14	44.68	44.43	45.18	44.41	-2.95%	50,567,800	2,262,003,456	2.44
2026-09-11	46.60	45.78	46.75	44.69	-7.78%	114,669,600	5,211,707,904	5.53
2026-09-10	49.57	49.64	50.84	49.07	+0.14%	79,053,800	3,936,982,528	3.81
2026-09-09	49.01	49.57	50.54	48.15	+2.14%	108,554,600	5,343,001,088	5.23
2026-09-08	47.38	48.53	49.41	47.03	+5.45%	115,388,100	5,573,843,968	5.56
2026-09-07	45.86	46.02	46.19	45.16	+0.35%	39,912,700	1,827,871,104	1.92
2026-09-04	47.61	45.86	47.77	45.61	-2.18%	49,327,900	2,296,476,160	2.38
2026-09-03	47.00	46.88	47.42	46.40	+0.71%	40,804,300	1,916,577,536	1.97
2026-09-02	46.70	46.55	47.36	45.72	-3.18%	63,922,600	2,973,955,328	3.08
2026-09-01	49.20	48.08	49.85	48.00	-0.66%	72,918,100	3,554,781,440	3.51
2026-08-31	47.47	48.40	48.46	46.47	-1.24%	66,524,700	3,153,487,616	3.21
2026-08-28	49.62	49.01	49.77	48.31	-0.39%	70,437,900	3,452,443,904	3.39
2026-08-27	47.65	49.20	49.47	47.62	+1.30%	126,027,800	6,157,355,520	6.07
2026-08-26	44.96	48.57	48.57	44.96	+10.01%	87,458,400	4,149,840,384	4.21

需要全历史数据与程序化访问？查看江西铜业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600362 获取全部历史日线。