金牛化工

sh600722 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）

14.35

涨跌幅

-2.71%

成交量

69,084,100 股

成交额

1,010,163,200 元

换手率

10.15%

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	14.89	14.35	14.98	14.29	-2.71%	69,084,100	1,010,163,200	10.15
2026-10-13	14.08	14.75	14.94	13.68	-2.90%	92,922,100	1,334,177,920	13.66
2026-10-12	15.92	15.19	16.13	15.19	-10.01%	85,054,700	1,312,808,448	12.50
2026-10-09	16.35	16.88	17.05	15.43	+4.26%	158,276,400	2,608,503,552	23.27
2026-10-08	15.40	16.19	16.19	15.40	+9.99%	82,460,200	1,317,375,232	12.12
2026-09-30	14.59	14.72	15.10	14.45	+1.03%	64,807,800	958,993,216	9.53
2026-09-29	14.91	14.57	15.25	14.55	-3.32%	73,962,000	1,092,565,760	10.87
2026-09-28	14.80	15.07	15.90	14.12	-0.33%	93,332,200	1,408,278,528	13.72
2026-09-24	15.81	15.12	16.20	15.00	-7.18%	97,091,500	1,505,042,048	14.27
2026-09-23	17.48	16.29	17.50	16.27	-9.90%	135,359,400	2,263,137,792	19.90
2026-09-22	16.31	18.08	18.17	16.02	+8.65%	144,211,900	2,485,140,736	21.20
2026-09-21	15.96	16.64	16.79	15.60	+3.87%	93,369,100	1,530,765,952	13.72
2026-09-18	15.63	16.02	16.34	15.63	+0.63%	75,992,700	1,217,129,728	11.17
2026-09-17	15.75	15.92	16.14	15.39	-0.69%	86,095,100	1,359,676,416	12.66
2026-09-16	15.95	16.03	16.26	15.70	+1.39%	83,137,000	1,328,078,080	12.22
2026-09-15	16.99	15.81	17.00	15.66	-7.81%	119,156,800	1,918,730,496	17.51
2026-09-14	17.50	17.15	18.00	16.70	+1.00%	121,575,200	2,115,852,672	17.87
2026-09-11	18.30	16.98	18.76	16.70	-7.26%	128,339,200	2,231,117,568	18.86
2026-09-10	20.58	18.31	20.90	18.11	-8.45%	149,326,700	2,875,170,048	21.95
2026-09-09	20.49	20.00	21.21	19.59	+1.16%	170,338,400	3,465,288,448	25.04
2026-09-08	18.08	19.77	19.77	17.65	+10.02%	157,531,000	2,969,452,032	23.16
2026-09-07	17.23	17.97	18.40	15.88	+4.48%	145,733,900	2,517,489,664	21.42
2026-09-04	17.33	17.20	18.48	16.53	-0.75%	151,442,000	2,695,650,304	22.26
2026-09-03	18.20	17.33	18.93	17.33	-10.02%	140,264,800	2,515,759,872	20.62
2026-09-02	18.57	19.26	19.86	17.58	+6.64%	182,274,200	3,389,342,976	26.79
2026-09-01	17.00	18.06	18.47	17.00	+7.50%	177,568,700	3,115,145,984	26.10
2026-08-31	16.00	16.80	16.80	15.64	+10.02%	161,101,800	2,635,581,440	23.68
2026-08-28	13.75	15.27	15.27	13.50	+10.01%	140,844,500	2,059,541,760	20.70
2026-08-27	13.58	13.88	14.35	13.57	-1.84%	120,676,200	1,681,292,928	17.74
2026-08-26	12.87	14.14	14.49	12.87	+0.86%	130,050,500	1,800,811,264	19.12

需要全历史数据与程序化访问？查看金牛化工日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600722 获取全部历史日线。