金地集团

sh600383 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）

2.36

涨跌幅

-1.67%

成交量

105,308,200 股

成交额

249,531,712 元

换手率

2.33%

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	2.39	2.36	2.41	2.34	-1.67%	105,308,200	249,531,712	2.33
2026-10-13	2.40	2.40	2.46	2.37	-1.23%	113,875,700	273,691,552	2.52
2026-10-12	2.53	2.43	2.55	2.41	-4.33%	145,429,000	356,445,728	3.22
2026-10-09	2.57	2.54	2.62	2.48	-1.17%	172,637,200	436,509,344	3.82
2026-10-08	2.63	2.57	2.70	2.56	-6.20%	283,976,200	747,892,288	6.29
2026-09-30	2.47	2.74	2.81	2.30	+7.45%	491,858,300	1,258,907,904	10.89
2026-09-29	2.42	2.55	2.58	2.42	+6.25%	245,115,200	616,466,176	5.43
2026-09-28	2.40	2.40	2.43	2.37	-0.41%	111,048,600	266,294,432	2.46
2026-09-24	2.50	2.41	2.51	2.39	-3.98%	167,044,400	406,431,968	3.70
2026-09-23	2.48	2.51	2.65	2.47	+0.40%	315,949,800	812,019,776	7.00
2026-09-22	2.43	2.50	2.54	2.41	+1.21%	306,037,200	755,107,008	6.78
2026-09-21	2.21	2.47	2.48	2.20	+9.78%	373,043,300	895,001,536	8.26
2026-09-18	2.15	2.25	2.28	2.14	+4.65%	140,133,700	310,162,112	3.10
2026-09-17	2.13	2.15	2.16	2.12	+0.00%	53,738,400	114,937,960	1.19
2026-09-16	2.14	2.15	2.16	2.11	+0.00%	52,969,000	113,133,904	1.17
2026-09-15	2.19	2.15	2.20	2.15	-2.27%	57,815,900	125,108,096	1.28
2026-09-14	2.19	2.20	2.22	2.18	-0.45%	52,708,800	115,773,608	1.17
2026-09-11	2.28	2.21	2.29	2.19	-3.91%	100,971,000	223,853,072	2.24
2026-09-10	2.32	2.30	2.33	2.27	-0.86%	64,149,000	147,231,232	1.42
2026-09-09	2.38	2.32	2.39	2.31	-3.33%	84,796,800	198,151,616	1.88
2026-09-08	2.36	2.40	2.42	2.36	+1.27%	105,469,900	252,952,496	2.34
2026-09-07	2.38	2.37	2.41	2.35	-0.84%	92,878,800	220,638,912	2.06
2026-09-04	2.31	2.39	2.45	2.30	+3.46%	171,828,100	411,046,112	3.81
2026-09-03	2.27	2.31	2.36	2.25	+1.32%	133,925,200	309,910,688	2.97
2026-09-02	2.30	2.28	2.33	2.23	-1.30%	105,594,500	238,395,744	2.34
2026-09-01	2.24	2.31	2.35	2.24	+2.21%	134,935,300	311,636,704	2.99
2026-08-31	2.42	2.26	2.43	2.26	-2.16%	186,859,000	436,179,168	4.14
2026-08-28	2.26	2.31	2.34	2.25	+1.76%	94,583,800	217,333,552	2.10
2026-08-27	2.27	2.27	2.30	2.25	-0.44%	50,943,100	115,530,704	1.13
2026-08-26	2.22	2.28	2.29	2.22	+2.24%	70,761,700	160,413,744	1.57

需要全历史数据与程序化访问？查看金地集团日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600383 获取全部历史日线。