山煤国际

sh600546 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）

13.71

涨跌幅

-0.51%

成交量

15,761,400 股

成交额

216,364,064 元

换手率

0.80%

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	13.63	13.71	13.92	13.55	-0.51%	15,761,400	216,364,064	0.80
2026-10-13	13.50	13.78	13.80	13.41	+2.07%	19,538,100	267,324,224	0.99
2026-10-12	13.91	13.50	14.07	13.46	-2.88%	21,354,300	292,890,912	1.08
2026-10-09	13.56	13.90	13.95	13.50	+2.51%	21,101,300	290,477,120	1.06
2026-10-08	13.15	13.56	13.75	13.15	+3.35%	21,041,400	284,315,648	1.06
2026-09-30	12.94	13.12	13.18	12.94	+0.92%	10,947,000	143,411,824	0.55
2026-09-29	13.14	13.00	13.30	12.75	-1.66%	15,912,200	205,773,920	0.80
2026-09-28	13.30	13.22	13.32	13.00	-1.05%	13,236,700	174,112,448	0.67
2026-09-24	13.37	13.36	13.52	13.23	-0.07%	13,166,000	176,228,384	0.66
2026-09-23	13.51	13.37	13.73	13.29	-1.98%	12,971,200	174,026,496	0.65
2026-09-22	13.44	13.64	13.71	13.31	+0.22%	18,208,100	246,248,240	0.92
2026-09-21	13.28	13.61	13.62	13.06	+1.64%	20,217,700	270,571,936	1.02
2026-09-18	13.21	13.39	13.68	13.16	+1.67%	19,543,900	261,854,400	0.99
2026-09-17	13.05	13.17	13.27	12.84	+0.46%	19,176,500	251,037,408	0.97
2026-09-16	13.27	13.11	13.27	12.90	-0.91%	19,903,300	259,274,368	1.00
2026-09-15	13.30	13.23	13.35	13.10	+0.84%	13,747,300	181,635,248	0.69
2026-09-14	13.25	13.12	13.42	13.04	-1.35%	14,827,400	195,567,776	0.75
2026-09-11	13.73	13.30	13.76	13.22	-3.20%	20,326,100	272,826,144	1.03
2026-09-10	13.83	13.74	13.96	13.58	-0.94%	23,390,700	321,375,680	1.18
2026-09-09	13.12	13.87	13.95	13.09	+5.96%	36,684,200	500,042,080	1.85
2026-09-08	12.94	13.09	13.11	12.88	+1.00%	16,920,800	220,496,416	0.85
2026-09-07	13.23	12.96	13.31	12.80	-1.59%	24,600,000	320,270,560	1.24
2026-09-04	13.26	13.17	13.44	13.08	-0.68%	22,515,300	298,137,056	1.14
2026-09-03	13.30	13.26	13.58	13.18	+0.23%	24,524,300	327,461,344	1.24
2026-09-02	14.00	13.23	14.10	13.18	-3.92%	34,561,500	465,110,144	1.74
2026-09-01	14.15	13.77	14.54	13.70	-3.44%	43,964,800	620,900,544	2.22
2026-08-31	14.36	14.26	14.38	13.81	+1.93%	29,643,600	420,367,776	1.50
2026-08-28	13.95	13.99	14.10	13.75	+0.14%	16,844,000	234,796,176	0.85
2026-08-27	13.49	13.97	14.03	13.43	+3.10%	21,779,800	300,996,000	1.10
2026-08-26	13.17	13.55	13.64	13.06	+1.80%	22,030,800	296,249,472	1.11

需要全历史数据与程序化访问？查看山煤国际日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600546 获取全部历史日线。