金煤科技
sh600844 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）
3.17
涨跌幅
-1.55%
成交量
21,187,400 股
成交额
68,051,784 元
换手率
2.58%
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 | 3.22 | 3.17 | 3.26 | 3.16 | -1.55% | 21,187,400 | 68,051,784 | 2.58 |
| 2026-10-13 | 3.13 | 3.22 | 3.24 | 3.07 | +2.22% | 29,877,900 | 94,792,264 | 3.63 |
| 2026-10-12 | 3.32 | 3.15 | 3.34 | 3.15 | -5.41% | 33,623,900 | 107,996,312 | 4.09 |
| 2026-10-09 | 3.29 | 3.33 | 3.34 | 3.19 | +1.22% | 36,347,000 | 118,374,448 | 4.42 |
| 2026-10-08 | 3.26 | 3.29 | 3.35 | 3.24 | +1.86% | 28,733,200 | 94,760,184 | 3.49 |
| 2026-09-30 | 3.24 | 3.23 | 3.26 | 3.21 | +0.62% | 18,721,400 | 60,618,640 | 2.28 |
| 2026-09-29 | 3.23 | 3.21 | 3.25 | 3.20 | -0.62% | 19,473,500 | 62,827,604 | 2.37 |
| 2026-09-28 | 3.27 | 3.23 | 3.28 | 3.20 | -1.52% | 24,074,200 | 77,584,576 | 2.93 |
| 2026-09-24 | 3.33 | 3.28 | 3.34 | 3.26 | -0.61% | 21,456,300 | 70,662,688 | 2.61 |
| 2026-09-23 | 3.39 | 3.30 | 3.40 | 3.28 | -3.51% | 36,406,300 | 120,847,520 | 4.43 |
| 2026-09-22 | 3.37 | 3.42 | 3.44 | 3.31 | +0.59% | 41,710,500 | 140,837,472 | 5.07 |
| 2026-09-21 | 3.37 | 3.40 | 3.43 | 3.34 | +0.59% | 31,872,000 | 108,146,040 | 3.87 |
| 2026-09-18 | 3.40 | 3.38 | 3.44 | 3.35 | -0.88% | 31,365,000 | 106,164,048 | 3.81 |
| 2026-09-17 | 3.38 | 3.41 | 3.45 | 3.35 | -2.01% | 39,465,500 | 134,227,264 | 4.80 |
| 2026-09-16 | 3.43 | 3.48 | 3.57 | 3.38 | +2.96% | 48,259,700 | 167,768,944 | 5.87 |
| 2026-09-15 | 3.47 | 3.38 | 3.48 | 3.36 | -3.70% | 39,971,700 | 136,458,960 | 4.86 |
| 2026-09-14 | 3.51 | 3.51 | 3.61 | 3.39 | -0.85% | 55,355,500 | 193,511,776 | 6.73 |
| 2026-09-11 | 3.79 | 3.54 | 3.85 | 3.49 | -7.33% | 106,088,800 | 380,773,952 | 12.89 |
| 2026-09-10 | 4.16 | 3.82 | 4.24 | 3.77 | -0.78% | 156,774,100 | 629,408,384 | 19.06 |
| 2026-09-09 | 3.79 | 3.85 | 3.93 | 3.74 | +0.79% | 65,357,400 | 250,491,840 | 7.94 |
| 2026-09-08 | 3.52 | 3.82 | 3.82 | 3.52 | +6.41% | 76,277,000 | 285,953,152 | 9.27 |
| 2026-09-07 | 3.67 | 3.59 | 3.69 | 3.57 | -1.91% | 57,761,100 | 208,316,224 | 7.02 |
| 2026-09-04 | 3.70 | 3.66 | 3.85 | 3.63 | -1.08% | 69,190,400 | 258,656,192 | 8.41 |
| 2026-09-03 | 3.88 | 3.70 | 3.95 | 3.67 | -4.39% | 92,675,000 | 349,537,216 | 11.26 |
| 2026-09-02 | 4.29 | 3.87 | 4.31 | 3.76 | -5.84% | 122,600,800 | 484,107,168 | 14.90 |
| 2026-09-01 | 3.90 | 4.11 | 4.31 | 3.86 | +4.85% | 141,743,500 | 584,537,344 | 17.23 |
| 2026-08-31 | 3.85 | 3.92 | 3.98 | 3.69 | +2.89% | 123,676,400 | 477,858,336 | 15.03 |
| 2026-08-28 | 3.65 | 3.81 | 3.83 | 3.58 | +4.96% | 72,536,600 | 270,970,496 | 8.82 |
| 2026-08-27 | 3.60 | 3.63 | 3.70 | 3.60 | -0.55% | 65,532,300 | 239,152,656 | 7.97 |
| 2026-08-26 | 3.56 | 3.65 | 3.70 | 3.48 | -1.88% | 114,601,700 | 414,050,624 | 13.93 |
需要全历史数据与程序化访问？
查看 金煤科技 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=sh600844 获取全部历史日线。