厦门钨业

sh600549 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）

38.77

涨跌幅

-4.08%

成交量

30,306,900 股

成交额

1,197,772,416 元

换手率

1.95%

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	40.08	38.77	40.58	38.73	-4.08%	30,306,900	1,197,772,416	1.95
2026-10-13	40.00	40.42	41.14	39.31	-0.93%	38,570,400	1,548,889,088	2.48
2026-10-12	43.06	40.80	43.09	40.68	-5.23%	32,587,500	1,353,723,008	2.10
2026-10-09	42.97	43.05	43.40	41.55	-0.32%	31,950,600	1,357,767,424	2.06
2026-10-08	43.72	43.19	44.49	42.81	-2.09%	24,199,100	1,054,691,008	1.56
2026-09-30	43.95	44.11	44.59	43.52	+0.82%	20,299,800	897,577,472	1.31
2026-09-29	43.20	43.75	43.99	43.01	+0.57%	24,714,900	1,078,458,112	1.59
2026-09-28	46.42	43.50	46.44	43.28	-7.25%	33,393,500	1,471,395,968	2.15
2026-09-24	48.38	46.90	48.45	46.88	-3.72%	30,191,500	1,430,264,960	1.94
2026-09-23	49.33	48.71	49.45	48.35	-1.28%	24,818,500	1,209,208,576	1.60
2026-09-22	50.20	49.34	50.76	49.22	-1.71%	39,071,500	1,953,731,840	2.51
2026-09-21	50.48	50.20	51.44	49.83	-0.57%	32,265,700	1,629,548,288	2.08
2026-09-18	50.42	50.49	50.93	49.71	+1.55%	33,837,900	1,703,420,032	2.18
2026-09-17	49.89	49.72	51.17	49.62	-1.74%	32,759,000	1,645,827,456	2.11
2026-09-16	50.74	50.60	50.98	48.91	-1.06%	46,099,400	2,302,854,656	2.97
2026-09-15	50.37	51.14	52.09	50.36	+3.56%	60,721,400	3,115,673,600	3.91
2026-09-14	48.00	49.38	49.72	47.70	+1.21%	23,409,500	1,148,196,352	1.51
2026-09-11	48.52	48.79	49.14	47.40	-1.89%	34,012,000	1,637,882,240	2.19
2026-09-10	50.06	49.73	50.48	49.63	-2.07%	24,012,600	1,199,030,656	1.55
2026-09-09	50.82	50.78	51.14	50.02	+1.82%	37,176,900	1,884,276,224	2.39
2026-09-08	50.36	49.87	50.90	49.60	-0.85%	26,473,000	1,328,622,080	1.70
2026-09-07	49.58	50.30	50.58	49.22	+3.09%	33,723,100	1,685,156,608	2.17
2026-09-04	51.10	48.79	51.27	48.50	-3.63%	36,567,700	1,820,496,256	2.35
2026-09-03	50.58	50.63	50.78	49.68	+1.26%	28,317,800	1,423,669,888	1.82
2026-09-02	50.66	50.00	50.70	49.50	-3.25%	36,948,200	1,847,111,936	2.38
2026-09-01	53.53	51.68	54.26	51.68	-4.15%	45,370,800	2,371,946,496	2.92
2026-08-31	52.82	53.92	54.05	52.18	-1.23%	42,131,000	2,234,003,200	2.71
2026-08-28	54.79	54.59	55.90	53.86	-0.38%	47,883,800	2,617,969,664	3.08
2026-08-27	52.10	54.80	54.89	52.10	+4.14%	55,106,900	2,979,583,232	3.55
2026-08-26	52.70	52.62	54.20	52.18	+0.44%	42,278,700	2,242,795,008	2.72

需要全历史数据与程序化访问？查看厦门钨业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600549 获取全部历史日线。