山东黄金

sh600547 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）

26.01

涨跌幅

-3.63%

成交量

54,378,600 股

成交额

1,431,535,232 元

换手率

1.50%

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	26.58	26.01	26.78	25.94	-3.63%	54,378,600	1,431,535,232	1.50
2026-10-13	26.16	26.99	27.28	25.90	+1.70%	69,599,900	1,853,422,080	1.93
2026-10-12	27.17	26.54	27.50	26.40	-2.32%	79,876,600	2,151,575,808	2.21
2026-10-09	26.67	27.17	27.45	26.30	+2.80%	117,887,100	3,171,980,288	3.26
2026-10-08	26.60	26.43	26.89	26.25	-3.19%	67,800,500	1,796,552,064	1.88
2026-09-30	26.70	27.30	27.47	26.50	+3.06%	87,199,900	2,361,825,280	2.41
2026-09-29	25.36	26.49	26.66	25.36	+1.26%	108,994,000	2,840,733,696	3.02
2026-09-28	27.40	26.16	27.60	26.16	-10.01%	140,335,000	3,716,226,048	3.88
2026-09-24	30.37	29.07	30.50	28.97	-6.01%	83,672,000	2,469,565,696	2.31
2026-09-23	31.50	30.93	31.63	30.79	-1.65%	48,471,200	1,508,177,024	1.34
2026-09-22	32.17	31.45	32.27	31.26	-2.42%	90,026,300	2,860,205,568	2.49
2026-09-21	32.42	32.23	33.05	32.11	-1.65%	60,742,900	1,971,773,568	1.68
2026-09-18	33.50	32.77	33.55	32.00	-0.27%	82,795,400	2,702,682,624	2.29
2026-09-17	34.33	32.86	34.60	32.35	-6.46%	112,853,200	3,731,537,664	3.12
2026-09-16	34.14	35.13	35.16	33.60	+2.90%	60,638,700	2,096,574,848	1.68
2026-09-15	34.50	34.14	34.78	33.93	-1.19%	39,890,200	1,366,113,792	1.10
2026-09-14	34.34	34.55	35.50	33.96	-0.35%	59,471,000	2,067,206,656	1.65
2026-09-11	34.50	34.67	35.00	33.40	-2.58%	80,906,300	2,760,136,704	2.24
2026-09-10	36.00	35.59	36.18	35.20	-1.82%	48,507,900	1,727,435,136	1.34
2026-09-09	35.70	36.25	36.48	35.40	+0.67%	61,229,600	2,204,473,344	1.69
2026-09-08	36.88	36.01	36.98	35.82	-1.21%	60,995,100	2,208,894,720	1.69
2026-09-07	37.04	36.45	37.65	36.38	-3.83%	62,314,100	2,296,222,464	1.72
2026-09-04	38.00	37.90	38.75	37.20	+1.07%	107,074,700	4,065,543,680	2.96
2026-09-03	38.45	37.50	38.61	37.34	-1.03%	103,291,800	3,918,528,000	2.86
2026-09-02	35.80	37.89	38.20	34.68	+2.71%	131,884,600	4,811,912,192	3.65
2026-09-01	38.00	36.89	38.45	36.85	-2.54%	105,927,800	3,978,086,144	2.93
2026-08-31	33.67	37.85	38.09	33.60	+6.65%	194,958,500	7,041,882,624	5.39
2026-08-28	34.50	35.49	35.79	34.05	+1.72%	89,992,200	3,144,157,184	2.49
2026-08-27	34.40	34.89	35.93	34.26	+1.16%	99,829,200	3,506,436,352	2.76
2026-08-26	35.27	34.49	35.59	34.40	-1.37%	96,309,200	3,367,814,400	2.66

需要全历史数据与程序化访问？查看山东黄金日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600547 获取全部历史日线。