海螺水泥

sh600585 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）

17.54

涨跌幅

+1.80%

成交量

28,744,600 股

成交额

503,844,768 元

换手率

0.72%

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	17.20	17.54	17.75	17.18	+1.80%	28,744,600	503,844,768	0.72
2026-10-13	17.33	17.23	17.52	17.19	-0.92%	18,952,200	328,385,696	0.48
2026-10-12	17.42	17.39	17.60	17.33	+0.00%	18,335,000	320,172,256	0.46
2026-10-09	17.30	17.39	17.54	17.30	+0.06%	19,620,600	341,271,904	0.49
2026-10-08	17.49	17.38	17.54	17.22	-0.74%	23,614,500	410,796,448	0.59
2026-09-30	16.88	17.51	17.60	16.80	+3.12%	39,791,100	689,002,560	1.00
2026-09-29	16.84	16.98	17.02	16.80	+1.25%	16,497,200	279,191,520	0.41
2026-09-28	16.93	16.77	17.00	16.69	-0.95%	15,715,600	264,527,872	0.40
2026-09-24	17.22	16.93	17.29	16.89	-2.14%	22,596,000	383,912,704	0.57
2026-09-23	17.09	17.30	17.67	17.05	+1.05%	25,565,800	444,002,080	0.64
2026-09-22	17.20	17.12	17.21	17.04	-0.75%	15,467,600	264,933,408	0.39
2026-09-21	17.02	17.25	17.28	16.90	+1.35%	20,102,600	343,570,080	0.51
2026-09-18	16.98	17.02	17.10	16.90	+0.47%	14,059,000	239,055,888	0.35
2026-09-17	16.90	16.94	16.98	16.78	+0.00%	18,025,000	304,107,424	0.45
2026-09-16	17.30	16.94	17.34	16.85	-1.97%	27,655,600	469,252,800	0.70
2026-09-15	17.36	17.28	17.49	17.23	-0.75%	17,947,300	310,861,472	0.45
2026-09-14	17.33	17.41	17.63	17.31	+0.46%	19,370,400	338,622,240	0.49
2026-09-11	17.65	17.33	17.65	17.30	-1.81%	33,011,200	574,135,552	0.83
2026-09-10	17.81	17.65	17.86	17.63	-1.18%	17,925,800	317,319,872	0.45
2026-09-09	17.90	17.86	17.92	17.76	-0.33%	12,757,500	227,535,376	0.32
2026-09-08	17.81	17.92	18.02	17.79	+0.50%	15,554,500	278,778,816	0.39
2026-09-07	17.87	17.83	17.99	17.75	-0.28%	23,795,300	425,303,872	0.60
2026-09-04	17.80	17.88	18.05	17.67	+0.96%	29,547,900	529,264,736	0.74
2026-09-03	17.45	17.71	17.88	17.45	+1.49%	22,757,000	402,693,952	0.57
2026-09-02	17.70	17.45	17.76	17.45	-1.69%	19,458,700	340,898,528	0.49
2026-09-01	17.60	17.75	17.91	17.56	+0.57%	22,935,900	407,762,208	0.58
2026-08-31	18.33	17.65	18.42	17.62	-3.23%	39,907,800	715,100,160	1.00
2026-08-28	18.00	18.24	18.30	17.84	+1.22%	32,647,300	591,713,920	0.82
2026-08-27	17.57	18.02	18.05	17.42	+0.78%	41,415,900	737,206,720	1.04
2026-08-26	17.57	17.88	17.94	17.53	+1.59%	25,954,000	462,868,960	0.65

需要全历史数据与程序化访问？查看海螺水泥日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600585 获取全部历史日线。