豫光金铅

sh600531 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）

10.59

涨跌幅

-3.02%

成交量

18,299,800 股

成交额

195,913,088 元

换手率

1.51%

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	10.80	10.59	10.89	10.54	-3.02%	18,299,800	195,913,088	1.51
2026-10-13	10.62	10.92	11.00	10.48	+1.11%	24,374,200	261,751,088	2.02
2026-10-12	11.32	10.80	11.34	10.78	-3.49%	25,315,000	278,172,064	2.09
2026-10-09	11.00	11.19	11.23	10.81	+2.01%	30,445,300	335,924,032	2.52
2026-10-08	11.05	10.97	11.17	10.89	-1.26%	17,924,200	197,728,448	1.48
2026-09-30	11.15	11.11	11.19	11.05	-0.09%	14,953,300	166,314,272	1.24
2026-09-29	10.97	11.12	11.18	10.91	+0.82%	16,071,000	177,825,184	1.33
2026-09-28	11.39	11.03	11.39	10.96	-4.34%	27,510,200	305,331,456	2.27
2026-09-24	11.89	11.53	11.90	11.50	-4.24%	29,817,900	347,963,936	2.47
2026-09-23	12.25	12.04	12.26	12.01	-1.07%	20,931,700	252,540,320	1.73
2026-09-22	12.27	12.17	12.35	12.12	-0.49%	25,905,400	317,680,704	2.14
2026-09-21	12.23	12.23	12.47	12.13	-0.65%	23,176,500	283,673,184	1.92
2026-09-18	12.25	12.31	12.34	12.07	+2.75%	30,194,300	369,179,392	2.50
2026-09-17	12.27	11.98	12.47	11.90	-3.62%	34,311,300	413,390,208	2.84
2026-09-16	12.10	12.43	12.49	11.97	+3.07%	29,095,100	357,685,376	2.41
2026-09-15	12.21	12.06	12.24	12.03	-1.31%	15,701,600	190,349,840	1.30
2026-09-14	12.05	12.22	12.31	11.99	-0.33%	21,426,600	261,093,344	1.77
2026-09-11	12.43	12.26	12.43	11.79	-5.26%	54,583,900	660,210,240	4.51
2026-09-10	13.07	12.94	13.30	12.87	-1.22%	26,171,300	340,527,904	2.16
2026-09-09	12.88	13.10	13.22	12.85	+1.39%	41,237,200	537,846,144	3.41
2026-09-08	12.93	12.92	13.14	12.86	+1.17%	38,353,500	499,165,824	3.17
2026-09-07	12.91	12.77	12.98	12.75	-2.37%	32,091,700	411,572,704	2.65
2026-09-04	13.65	13.08	13.68	12.97	-2.90%	40,966,100	544,278,144	3.39
2026-09-03	13.49	13.47	13.62	13.35	+1.51%	44,817,600	604,518,400	3.71
2026-09-02	13.18	13.27	13.37	12.66	-1.78%	55,150,600	717,465,472	4.56
2026-09-01	13.57	13.51	13.87	13.46	-1.03%	40,214,900	548,272,768	3.33
2026-08-31	13.55	13.65	13.66	13.18	-3.67%	60,969,900	818,667,840	5.04
2026-08-28	13.95	14.17	14.31	13.70	+1.58%	74,145,800	1,041,907,008	6.13
2026-08-27	13.60	13.95	14.14	13.52	+1.09%	75,570,700	1,054,310,528	6.25
2026-08-26	13.42	13.80	14.18	13.39	+2.76%	71,679,400	991,972,224	5.93

需要全历史数据与程序化访问？查看豫光金铅日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600531 获取全部历史日线。