五矿资本
sh600390 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）
4.85
涨跌幅
-0.21%
成交量
24,858,000 股
成交额
120,674,224 元
换手率
0.55%
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 | 4.84 | 4.85 | 4.88 | 4.82 | -0.21% | 24,858,000 | 120,674,224 | 0.55 |
| 2026-10-13 | 4.86 | 4.86 | 4.91 | 4.82 | -0.21% | 28,912,000 | 140,692,848 | 0.64 |
| 2026-10-12 | 4.87 | 4.87 | 4.91 | 4.85 | +0.00% | 24,669,900 | 120,367,864 | 0.55 |
| 2026-10-09 | 4.80 | 4.87 | 4.89 | 4.80 | +1.25% | 35,814,000 | 173,794,064 | 0.80 |
| 2026-10-08 | 4.84 | 4.81 | 4.92 | 4.78 | -0.82% | 29,300,800 | 141,951,456 | 0.65 |
| 2026-09-30 | 4.80 | 4.85 | 4.87 | 4.77 | +1.25% | 24,669,400 | 119,168,472 | 0.55 |
| 2026-09-29 | 4.77 | 4.79 | 4.83 | 4.76 | +0.21% | 20,435,500 | 98,154,512 | 0.45 |
| 2026-09-28 | 4.77 | 4.78 | 4.80 | 4.74 | -0.21% | 34,583,100 | 164,817,376 | 0.77 |
| 2026-09-24 | 4.85 | 4.79 | 4.88 | 4.77 | -1.64% | 25,128,000 | 120,920,648 | 0.56 |
| 2026-09-23 | 4.91 | 4.87 | 4.96 | 4.86 | -0.81% | 28,131,700 | 137,878,768 | 0.63 |
| 2026-09-22 | 4.95 | 4.91 | 5.00 | 4.91 | -0.61% | 29,302,000 | 144,924,000 | 0.65 |
| 2026-09-21 | 4.88 | 4.94 | 4.96 | 4.86 | +1.23% | 29,369,800 | 144,133,456 | 0.65 |
| 2026-09-18 | 4.85 | 4.88 | 4.89 | 4.83 | +1.04% | 20,127,900 | 97,908,496 | 0.45 |
| 2026-09-17 | 4.86 | 4.83 | 4.89 | 4.82 | -1.23% | 18,225,800 | 88,327,696 | 0.41 |
| 2026-09-16 | 4.80 | 4.89 | 4.91 | 4.74 | +1.66% | 32,946,900 | 159,237,680 | 0.73 |
| 2026-09-15 | 4.87 | 4.81 | 4.88 | 4.80 | -1.43% | 22,326,600 | 107,692,568 | 0.50 |
| 2026-09-14 | 4.86 | 4.88 | 4.91 | 4.84 | -0.20% | 28,045,300 | 136,817,600 | 0.62 |
| 2026-09-11 | 5.06 | 4.89 | 5.07 | 4.85 | -4.31% | 73,854,900 | 362,002,656 | 1.64 |
| 2026-09-10 | 4.99 | 5.11 | 5.14 | 4.97 | +2.20% | 56,730,600 | 287,335,456 | 1.26 |
| 2026-09-09 | 4.98 | 5.00 | 5.01 | 4.94 | +0.00% | 22,645,700 | 112,819,192 | 0.50 |
| 2026-09-08 | 4.94 | 5.00 | 5.04 | 4.93 | +1.21% | 30,420,800 | 152,126,528 | 0.68 |
| 2026-09-07 | 5.04 | 4.94 | 5.05 | 4.94 | -1.79% | 43,276,300 | 215,252,288 | 0.96 |
| 2026-09-04 | 5.03 | 5.03 | 5.09 | 5.01 | +0.40% | 36,403,600 | 184,006,976 | 0.81 |
| 2026-09-03 | 5.03 | 5.01 | 5.08 | 5.00 | -0.20% | 30,576,800 | 153,968,688 | 0.68 |
| 2026-09-02 | 5.12 | 5.02 | 5.14 | 5.01 | -2.52% | 38,185,300 | 192,351,984 | 0.85 |
| 2026-09-01 | 5.02 | 5.15 | 5.17 | 5.00 | +2.39% | 54,826,500 | 280,539,264 | 1.22 |
| 2026-08-31 | 5.08 | 5.03 | 5.11 | 4.97 | -1.18% | 42,347,500 | 212,459,232 | 0.94 |
| 2026-08-28 | 5.12 | 5.09 | 5.14 | 5.05 | -0.97% | 41,292,200 | 210,182,688 | 0.92 |
| 2026-08-27 | 5.10 | 5.14 | 5.18 | 5.06 | +0.39% | 62,191,300 | 317,894,624 | 1.38 |
| 2026-08-26 | 4.97 | 5.12 | 5.15 | 4.94 | +2.61% | 74,592,700 | 379,784,384 | 1.66 |
需要全历史数据与程序化访问？
查看 五矿资本 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=sh600390 获取全部历史日线。