盛屯矿业

sh600711 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）

9.93

涨跌幅

-2.17%

成交量

33,293,200 股

成交额

334,318,208 元

换手率

1.08%

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	10.11	9.93	10.23	9.90	-2.17%	33,293,200	334,318,208	1.08
2026-10-13	10.07	10.15	10.29	9.84	-0.39%	38,145,900	384,338,848	1.23
2026-10-12	10.59	10.19	10.71	10.14	-4.05%	43,832,000	454,169,248	1.42
2026-10-09	10.16	10.62	10.68	10.15	+3.31%	61,943,000	646,694,912	2.00
2026-10-08	10.18	10.28	10.44	10.16	+1.38%	45,120,700	464,909,792	1.46
2026-09-30	10.28	10.14	10.31	10.13	-1.46%	30,798,200	314,472,480	1.00
2026-09-29	10.10	10.29	10.33	10.09	+1.28%	30,666,500	312,703,744	0.99
2026-09-28	10.28	10.16	10.29	10.08	-2.59%	36,759,900	373,677,216	1.19
2026-09-24	10.78	10.43	10.78	10.40	-4.31%	54,342,900	571,375,168	1.76
2026-09-23	11.13	10.90	11.13	10.84	-1.45%	38,832,100	424,301,184	1.26
2026-09-22	10.99	11.06	11.25	10.92	+1.10%	61,470,600	682,193,728	1.99
2026-09-21	11.05	10.94	11.12	10.88	-0.82%	42,770,100	468,153,408	1.38
2026-09-18	10.96	11.03	11.03	10.82	+2.32%	51,137,000	560,069,568	1.65
2026-09-17	10.82	10.78	11.02	10.60	-2.27%	60,237,900	649,902,336	1.95
2026-09-16	10.76	11.03	11.08	10.63	+2.80%	54,601,800	595,361,152	1.77
2026-09-15	10.90	10.73	11.03	10.65	-2.72%	59,788,300	645,931,456	1.93
2026-09-14	11.01	11.03	11.13	10.93	-2.39%	57,343,800	631,954,432	1.86
2026-09-11	11.39	11.30	11.46	10.82	-5.91%	168,413,200	1,877,195,904	5.45
2026-09-10	12.05	12.01	12.35	11.97	-0.74%	89,893,700	1,089,612,160	2.91
2026-09-09	11.90	12.10	12.20	11.88	+2.02%	137,857,200	1,661,288,320	4.46
2026-09-08	11.78	11.86	12.00	11.70	+2.24%	107,581,600	1,279,448,064	3.48
2026-09-07	11.34	11.60	11.64	11.28	+0.69%	78,787,900	899,688,512	2.55
2026-09-04	11.90	11.52	12.12	11.46	-1.29%	111,745,500	1,317,043,456	3.62
2026-09-03	11.66	11.67	11.76	11.53	+1.66%	78,447,900	915,560,448	2.54
2026-09-02	11.53	11.48	11.60	11.13	-2.79%	110,188,900	1,252,002,048	3.57
2026-09-01	11.87	11.81	12.08	11.74	-0.34%	83,079,400	990,518,208	2.69
2026-08-31	11.60	11.85	11.88	11.31	-1.25%	129,768,400	1,500,778,240	4.20
2026-08-28	11.89	12.00	12.14	11.71	+0.42%	87,888,700	1,048,506,368	2.84
2026-08-27	11.70	11.95	12.08	11.68	+0.42%	88,393,700	1,054,330,432	2.86
2026-08-26	11.46	11.90	12.20	11.40	+3.39%	157,736,300	1,885,837,056	5.10

需要全历史数据与程序化访问？查看盛屯矿业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600711 获取全部历史日线。