马钢股份

sh600808 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）

2.40

涨跌幅

+0.84%

成交量

57,323,300 股

成交额

137,634,144 元

换手率

0.96%

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	2.36	2.40	2.44	2.36	+0.84%	57,323,300	137,634,144	0.96
2026-10-13	2.39	2.38	2.40	2.34	-0.42%	57,443,400	135,876,544	0.96
2026-10-12	2.43	2.39	2.44	2.38	-1.24%	53,433,200	128,388,152	0.90
2026-10-09	2.43	2.42	2.46	2.40	-0.82%	70,729,300	171,498,400	1.19
2026-10-08	2.49	2.44	2.53	2.40	-2.79%	93,295,600	229,228,368	1.56
2026-09-30	2.45	2.51	2.52	2.42	+2.03%	55,760,800	138,222,336	0.93
2026-09-29	2.39	2.46	2.47	2.38	+2.93%	61,210,400	149,187,504	1.03
2026-09-28	2.44	2.39	2.46	2.37	-1.65%	55,214,800	132,876,688	0.93
2026-09-24	2.48	2.43	2.49	2.42	-2.41%	64,271,200	157,303,104	1.08
2026-09-23	2.51	2.49	2.56	2.47	-0.40%	77,198,800	194,082,256	1.29
2026-09-22	2.57	2.50	2.58	2.49	-2.72%	90,548,200	228,289,696	1.52
2026-09-21	2.56	2.57	2.60	2.53	+0.00%	62,882,500	160,616,592	1.05
2026-09-18	2.53	2.57	2.58	2.52	+1.58%	60,126,200	154,067,600	1.01
2026-09-17	2.55	2.53	2.55	2.51	-1.56%	47,836,900	120,848,936	0.80
2026-09-16	2.57	2.57	2.59	2.52	+0.39%	53,563,200	136,687,888	0.90
2026-09-15	2.57	2.56	2.59	2.54	-0.78%	38,870,600	99,721,440	0.65
2026-09-14	2.55	2.58	2.59	2.53	+0.39%	44,262,900	113,588,872	0.74
2026-09-11	2.62	2.57	2.63	2.51	-2.28%	72,489,800	184,964,544	1.21
2026-09-10	2.64	2.63	2.68	2.62	-1.50%	49,096,000	129,553,352	0.82
2026-09-09	2.63	2.67	2.68	2.59	+1.14%	63,509,400	167,789,008	1.06
2026-09-08	2.56	2.64	2.65	2.55	+3.53%	75,351,300	197,529,104	1.26
2026-09-07	2.58	2.55	2.60	2.55	-1.16%	50,148,000	128,691,464	0.84
2026-09-04	2.58	2.58	2.64	2.57	+0.39%	60,054,400	156,149,968	1.01
2026-09-03	2.56	2.57	2.60	2.55	+0.39%	45,159,900	116,358,432	0.76
2026-09-02	2.63	2.56	2.63	2.54	-2.29%	65,313,200	167,285,312	1.09
2026-09-01	2.61	2.62	2.65	2.59	+0.77%	65,126,000	171,207,936	1.09
2026-08-31	2.65	2.60	2.65	2.58	-1.89%	74,534,700	194,105,552	1.25
2026-08-28	2.62	2.65	2.67	2.60	+1.15%	51,615,300	136,418,192	0.86
2026-08-27	2.65	2.62	2.67	2.58	-1.87%	66,035,400	172,851,984	1.11
2026-08-26	2.60	2.67	2.69	2.59	+2.69%	76,736,000	204,271,744	1.29

需要全历史数据与程序化访问？查看马钢股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600808 获取全部历史日线。