金瑞矿业
sh600714 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）
16.59
涨跌幅
-0.96%
成交量
11,529,700 股
成交额
193,795,712 元
换手率
4.00%
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 | 16.84 | 16.59 | 17.14 | 16.58 | -0.96% | 11,529,700 | 193,795,712 | 4.00 |
| 2026-10-13 | 16.29 | 16.75 | 16.86 | 15.69 | +0.66% | 14,411,000 | 235,379,808 | 5.00 |
| 2026-10-12 | 16.76 | 16.64 | 17.72 | 16.05 | -0.89% | 18,824,300 | 315,516,480 | 6.53 |
| 2026-10-09 | 16.98 | 16.79 | 16.98 | 15.77 | -1.52% | 15,212,700 | 248,872,128 | 5.28 |
| 2026-10-08 | 17.49 | 17.05 | 17.70 | 16.92 | -0.58% | 10,427,300 | 179,608,288 | 3.62 |
| 2026-09-30 | 17.68 | 17.15 | 18.05 | 17.13 | -1.94% | 11,751,300 | 205,679,216 | 4.08 |
| 2026-09-29 | 17.83 | 17.49 | 18.04 | 17.40 | -1.74% | 13,032,500 | 230,033,024 | 4.52 |
| 2026-09-28 | 18.51 | 17.80 | 18.81 | 17.60 | -3.84% | 16,059,700 | 290,691,520 | 5.57 |
| 2026-09-24 | 19.15 | 18.51 | 19.27 | 18.46 | -4.88% | 20,394,200 | 381,715,424 | 7.08 |
| 2026-09-23 | 19.07 | 19.46 | 19.67 | 18.74 | +2.05% | 28,978,300 | 562,003,520 | 10.06 |
| 2026-09-22 | 19.28 | 19.07 | 19.77 | 19.00 | -0.94% | 36,015,200 | 695,323,968 | 12.50 |
| 2026-09-21 | 17.61 | 19.25 | 19.25 | 17.59 | +10.00% | 23,912,800 | 445,630,496 | 8.30 |
| 2026-09-18 | 17.50 | 17.50 | 17.52 | 17.05 | +2.04% | 15,536,900 | 268,948,256 | 5.39 |
| 2026-09-17 | 17.28 | 17.15 | 17.73 | 17.02 | -2.11% | 16,036,700 | 278,505,632 | 5.56 |
| 2026-09-16 | 17.35 | 17.52 | 17.60 | 16.90 | +1.27% | 17,487,600 | 302,297,152 | 6.07 |
| 2026-09-15 | 17.64 | 17.30 | 17.80 | 17.28 | -2.37% | 16,353,900 | 285,731,712 | 5.67 |
| 2026-09-14 | 17.35 | 17.72 | 17.88 | 17.19 | -1.01% | 19,521,500 | 344,056,448 | 6.77 |
| 2026-09-11 | 18.82 | 17.90 | 19.00 | 17.45 | -6.62% | 35,136,400 | 633,580,544 | 12.19 |
| 2026-09-10 | 19.99 | 19.17 | 20.46 | 19.02 | -6.90% | 40,715,300 | 794,062,656 | 14.13 |
| 2026-09-09 | 22.10 | 20.59 | 22.90 | 20.49 | -8.89% | 50,731,300 | 1,082,094,720 | 17.60 |
| 2026-09-08 | 23.00 | 22.60 | 24.58 | 22.06 | -1.78% | 53,095,400 | 1,227,098,880 | 18.42 |
| 2026-09-07 | 21.00 | 23.01 | 23.50 | 20.60 | +7.12% | 46,196,700 | 1,031,076,480 | 16.03 |
| 2026-09-04 | 20.50 | 21.48 | 21.88 | 19.93 | +2.43% | 52,474,900 | 1,092,075,392 | 18.21 |
| 2026-09-03 | 19.00 | 20.97 | 21.29 | 19.00 | +8.37% | 53,244,400 | 1,091,699,328 | 18.48 |
| 2026-09-02 | 18.34 | 19.35 | 20.25 | 18.16 | +3.37% | 43,403,200 | 825,073,536 | 15.06 |
| 2026-09-01 | 18.15 | 18.72 | 19.44 | 17.80 | +1.03% | 44,613,800 | 832,822,272 | 15.48 |
| 2026-08-31 | 18.50 | 18.53 | 19.58 | 18.12 | -3.09% | 49,689,100 | 924,499,584 | 17.24 |
| 2026-08-28 | 17.26 | 19.12 | 19.12 | 16.95 | +10.01% | 55,488,300 | 994,709,184 | 19.25 |
| 2026-08-27 | 16.90 | 17.38 | 17.50 | 16.55 | +0.35% | 43,812,300 | 743,226,816 | 15.20 |
| 2026-08-26 | 18.14 | 17.32 | 18.69 | 16.82 | +0.35% | 59,062,300 | 1,044,107,712 | 20.50 |
需要全历史数据与程序化访问？
查看 金瑞矿业 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=sh600714 获取全部历史日线。