中金黄金
sh600489 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）
21.85
涨跌幅
-2.11%
成交量
45,224,600 股
成交额
995,375,680 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 | 22.08 | 21.85 | 22.36 | 21.74 | -2.11% | 45,224,600 | 995,375,680 | 0.93 |
| 2026-10-13 | 21.77 | 22.32 | 22.75 | 21.48 | +0.81% | 59,187,200 | 1,307,913,344 | 1.22 |
| 2026-10-12 | 22.92 | 22.14 | 22.94 | 22.06 | -3.53% | 69,778,200 | 1,561,725,312 | 1.44 |
| 2026-10-09 | 21.68 | 22.95 | 23.05 | 21.68 | +6.84% | 92,203,300 | 2,066,211,840 | 1.90 |
| 2026-10-08 | 21.42 | 21.48 | 21.72 | 21.33 | -1.92% | 44,067,600 | 947,708,224 | 0.91 |
| 2026-09-30 | 21.59 | 21.90 | 22.02 | 21.40 | +1.44% | 48,232,200 | 1,049,974,016 | 0.99 |
| 2026-09-29 | 20.95 | 21.59 | 21.69 | 20.83 | +3.05% | 64,892,600 | 1,377,005,440 | 1.34 |
| 2026-09-28 | 21.52 | 20.95 | 21.60 | 20.85 | -5.29% | 69,706,500 | 1,477,941,632 | 1.44 |
| 2026-09-24 | 22.93 | 22.12 | 23.05 | 22.08 | -5.47% | 73,789,100 | 1,656,902,656 | 1.52 |
| 2026-09-23 | 23.60 | 23.40 | 23.70 | 23.33 | -0.30% | 39,332,900 | 924,127,808 | 0.81 |
| 2026-09-22 | 23.55 | 23.47 | 23.80 | 23.37 | -0.59% | 49,540,300 | 1,168,325,632 | 1.02 |
| 2026-09-21 | 23.95 | 23.61 | 24.09 | 23.52 | -1.83% | 60,596,500 | 1,439,452,416 | 1.25 |
| 2026-09-18 | 24.50 | 24.05 | 24.56 | 23.49 | +0.63% | 78,996,800 | 1,892,784,128 | 1.63 |
| 2026-09-17 | 25.16 | 23.90 | 25.20 | 23.34 | -5.23% | 122,467,800 | 2,930,620,416 | 2.53 |
| 2026-09-16 | 24.50 | 25.22 | 25.32 | 24.36 | +3.02% | 55,709,300 | 1,391,243,904 | 1.15 |
| 2026-09-15 | 24.69 | 24.48 | 24.95 | 24.37 | -0.49% | 47,882,800 | 1,178,825,344 | 0.99 |
| 2026-09-14 | 24.10 | 24.60 | 25.09 | 24.09 | +0.29% | 53,783,900 | 1,327,129,088 | 1.11 |
| 2026-09-11 | 24.41 | 24.53 | 24.77 | 23.62 | -3.35% | 89,454,900 | 2,160,680,192 | 1.85 |
| 2026-09-10 | 25.75 | 25.38 | 25.94 | 25.32 | -1.97% | 48,308,700 | 1,233,265,536 | 1.00 |
| 2026-09-09 | 24.92 | 25.89 | 26.00 | 24.86 | +2.74% | 86,773,000 | 2,213,647,616 | 1.79 |
| 2026-09-08 | 25.38 | 25.20 | 25.55 | 25.10 | +0.52% | 61,251,500 | 1,551,690,112 | 1.26 |
| 2026-09-07 | 25.05 | 25.07 | 25.43 | 24.93 | -2.07% | 51,788,900 | 1,304,185,088 | 1.07 |
| 2026-09-04 | 26.10 | 25.60 | 26.18 | 25.34 | -0.35% | 71,624,500 | 1,837,390,208 | 1.48 |
| 2026-09-03 | 25.20 | 25.69 | 26.00 | 25.01 | +4.01% | 100,344,800 | 2,566,822,400 | 2.07 |
| 2026-09-02 | 24.31 | 24.70 | 24.97 | 23.79 | -2.56% | 112,779,600 | 2,742,544,128 | 2.33 |
| 2026-09-01 | 25.62 | 25.35 | 25.99 | 25.28 | -1.05% | 74,527,800 | 1,904,496,256 | 1.54 |
| 2026-08-31 | 25.11 | 25.62 | 25.66 | 24.48 | -3.97% | 131,091,200 | 3,286,841,856 | 2.70 |
| 2026-08-28 | 26.60 | 26.68 | 26.81 | 25.88 | -0.04% | 91,048,000 | 2,399,360,000 | 1.88 |
| 2026-08-27 | 26.12 | 26.69 | 27.41 | 26.12 | +0.98% | 101,541,000 | 2,734,563,840 | 2.09 |
| 2026-08-26 | 26.39 | 26.43 | 27.18 | 26.10 | +0.72% | 87,603,700 | 2,329,736,448 | 1.81 |
需要全历史数据与程序化访问？
查看 中金黄金 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=sh600489 获取全部历史日线。