山西焦化
sh600740 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）
3.72
涨跌幅
-0.80%
成交量
29,840,600 股
成交额
112,250,704 元
换手率
1.16%
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 | 3.75 | 3.72 | 3.81 | 3.72 | -0.80% | 29,840,600 | 112,250,704 | 1.16 |
| 2026-10-13 | 3.69 | 3.75 | 3.78 | 3.65 | +1.35% | 30,708,600 | 114,589,248 | 1.20 |
| 2026-10-12 | 3.81 | 3.70 | 3.87 | 3.67 | -3.39% | 40,028,400 | 150,025,824 | 1.56 |
| 2026-10-09 | 3.79 | 3.83 | 3.85 | 3.77 | +1.06% | 39,375,500 | 150,062,128 | 1.54 |
| 2026-10-08 | 3.77 | 3.79 | 3.82 | 3.73 | +0.80% | 29,974,300 | 113,353,208 | 1.17 |
| 2026-09-30 | 3.69 | 3.76 | 3.77 | 3.68 | +1.62% | 20,382,700 | 76,265,744 | 0.80 |
| 2026-09-29 | 3.71 | 3.70 | 3.77 | 3.67 | -0.80% | 21,032,400 | 77,975,344 | 0.82 |
| 2026-09-28 | 3.75 | 3.73 | 3.75 | 3.66 | -1.06% | 23,963,500 | 88,557,640 | 0.94 |
| 2026-09-24 | 3.70 | 3.77 | 3.79 | 3.67 | +1.34% | 28,292,400 | 106,251,024 | 1.10 |
| 2026-09-23 | 3.83 | 3.72 | 3.84 | 3.70 | -3.38% | 33,420,900 | 125,320,320 | 1.30 |
| 2026-09-22 | 3.83 | 3.85 | 3.91 | 3.75 | +0.26% | 30,211,000 | 115,724,872 | 1.18 |
| 2026-09-21 | 3.73 | 3.84 | 3.86 | 3.71 | +2.13% | 26,852,000 | 101,905,312 | 1.05 |
| 2026-09-18 | 3.76 | 3.76 | 3.81 | 3.74 | -1.05% | 23,151,100 | 87,219,616 | 0.90 |
| 2026-09-17 | 3.83 | 3.80 | 3.84 | 3.73 | -1.04% | 27,702,500 | 104,760,448 | 1.08 |
| 2026-09-16 | 3.79 | 3.84 | 3.86 | 3.75 | +1.05% | 29,959,000 | 113,913,136 | 1.17 |
| 2026-09-15 | 3.82 | 3.80 | 3.88 | 3.79 | -0.52% | 29,353,300 | 112,457,120 | 1.15 |
| 2026-09-14 | 3.85 | 3.82 | 3.92 | 3.79 | -1.55% | 27,655,600 | 106,004,200 | 1.08 |
| 2026-09-11 | 4.01 | 3.88 | 4.04 | 3.85 | -3.48% | 38,160,700 | 148,783,456 | 1.49 |
| 2026-09-10 | 4.07 | 4.02 | 4.12 | 3.98 | -1.47% | 41,456,200 | 167,567,392 | 1.62 |
| 2026-09-09 | 4.00 | 4.08 | 4.12 | 3.95 | +2.77% | 54,703,500 | 220,968,800 | 2.14 |
| 2026-09-08 | 3.80 | 3.97 | 3.99 | 3.80 | +4.20% | 47,624,700 | 187,334,784 | 1.86 |
| 2026-09-07 | 3.86 | 3.81 | 3.87 | 3.78 | -1.80% | 27,440,200 | 104,778,192 | 1.07 |
| 2026-09-04 | 3.86 | 3.88 | 3.91 | 3.83 | +0.26% | 31,858,700 | 123,453,336 | 1.24 |
| 2026-09-03 | 3.88 | 3.87 | 3.99 | 3.86 | +0.00% | 51,917,100 | 203,208,128 | 2.03 |
| 2026-09-02 | 4.14 | 3.87 | 4.16 | 3.86 | -4.68% | 62,883,200 | 248,097,056 | 2.45 |
| 2026-09-01 | 3.98 | 4.06 | 4.18 | 3.97 | +1.50% | 76,493,900 | 313,306,560 | 2.99 |
| 2026-08-31 | 4.01 | 4.00 | 4.03 | 3.92 | +1.01% | 50,773,000 | 202,350,704 | 1.98 |
| 2026-08-28 | 3.91 | 3.96 | 3.98 | 3.86 | +1.54% | 48,183,900 | 189,455,216 | 1.88 |
| 2026-08-27 | 3.82 | 3.90 | 3.92 | 3.81 | +1.83% | 41,060,200 | 159,040,864 | 1.60 |
| 2026-08-26 | 3.75 | 3.83 | 3.86 | 3.73 | +0.26% | 47,286,200 | 180,561,888 | 1.85 |
需要全历史数据与程序化访问？
查看 山西焦化 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=sh600740 获取全部历史日线。