中国黄金
sh600916 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）
7.17
涨跌幅
-0.28%
成交量
11,934,400 股
成交额
85,578,040 元
换手率
0.71%
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 | 7.18 | 7.17 | 7.22 | 7.14 | -0.28% | 11,934,400 | 85,578,040 | 0.71 |
| 2026-10-13 | 7.18 | 7.19 | 7.24 | 7.13 | -0.55% | 14,198,300 | 101,957,264 | 0.85 |
| 2026-10-12 | 7.33 | 7.23 | 7.35 | 7.20 | -1.23% | 14,588,300 | 105,746,208 | 0.87 |
| 2026-10-09 | 7.18 | 7.32 | 7.35 | 7.18 | +2.38% | 24,029,400 | 174,480,816 | 1.43 |
| 2026-10-08 | 7.17 | 7.15 | 7.21 | 7.12 | -0.56% | 13,495,700 | 96,724,832 | 0.80 |
| 2026-09-30 | 7.16 | 7.19 | 7.22 | 7.11 | +0.70% | 13,370,000 | 95,887,480 | 0.80 |
| 2026-09-29 | 7.05 | 7.14 | 7.15 | 7.03 | +0.56% | 11,861,600 | 84,323,200 | 0.71 |
| 2026-09-28 | 7.20 | 7.10 | 7.20 | 7.08 | -1.93% | 18,137,300 | 129,180,736 | 1.08 |
| 2026-09-24 | 7.31 | 7.24 | 7.33 | 7.22 | -1.63% | 18,845,800 | 136,844,544 | 1.12 |
| 2026-09-23 | 7.45 | 7.36 | 7.46 | 7.35 | -0.94% | 12,945,000 | 95,587,360 | 0.77 |
| 2026-09-22 | 7.48 | 7.43 | 7.49 | 7.40 | -0.54% | 18,258,200 | 135,913,888 | 1.09 |
| 2026-09-21 | 7.49 | 7.47 | 7.49 | 7.43 | -0.13% | 15,850,300 | 118,241,416 | 0.94 |
| 2026-09-18 | 7.47 | 7.48 | 7.49 | 7.43 | +1.08% | 17,815,900 | 132,865,584 | 1.06 |
| 2026-09-17 | 7.54 | 7.40 | 7.58 | 7.35 | -2.89% | 31,162,500 | 231,103,120 | 1.85 |
| 2026-09-16 | 7.50 | 7.62 | 7.62 | 7.38 | +0.93% | 22,198,900 | 167,138,528 | 1.32 |
| 2026-09-15 | 7.67 | 7.55 | 7.68 | 7.52 | -1.82% | 21,345,100 | 161,991,776 | 1.27 |
| 2026-09-14 | 7.68 | 7.69 | 7.78 | 7.64 | +0.00% | 19,525,100 | 150,420,144 | 1.16 |
| 2026-09-11 | 7.85 | 7.69 | 7.87 | 7.56 | -3.27% | 45,620,400 | 349,362,304 | 2.72 |
| 2026-09-10 | 8.03 | 7.95 | 8.08 | 7.92 | -1.24% | 24,354,200 | 194,010,896 | 1.45 |
| 2026-09-09 | 7.92 | 8.05 | 8.08 | 7.87 | +0.88% | 34,210,600 | 273,414,848 | 2.04 |
| 2026-09-08 | 7.95 | 7.98 | 8.04 | 7.90 | +0.88% | 29,655,400 | 236,043,152 | 1.77 |
| 2026-09-07 | 8.00 | 7.91 | 8.06 | 7.90 | -1.98% | 29,527,000 | 234,461,248 | 1.76 |
| 2026-09-04 | 8.20 | 8.07 | 8.24 | 8.03 | -1.10% | 38,057,200 | 309,504,608 | 2.27 |
| 2026-09-03 | 8.10 | 8.16 | 8.25 | 8.10 | +1.62% | 59,831,500 | 489,556,832 | 3.56 |
| 2026-09-02 | 7.88 | 8.03 | 8.08 | 7.72 | -0.25% | 59,332,800 | 467,713,024 | 3.53 |
| 2026-09-01 | 7.96 | 8.05 | 8.14 | 7.90 | +1.26% | 62,331,000 | 501,717,984 | 3.71 |
| 2026-08-31 | 8.16 | 7.95 | 8.18 | 7.72 | -6.69% | 99,800,000 | 786,474,304 | 5.94 |
| 2026-08-28 | 8.10 | 8.52 | 8.58 | 8.07 | +4.67% | 105,320,200 | 879,644,608 | 6.27 |
| 2026-08-27 | 7.88 | 8.14 | 8.29 | 7.84 | +2.13% | 77,360,700 | 629,821,376 | 4.60 |
| 2026-08-26 | 7.88 | 7.97 | 8.14 | 7.81 | -0.13% | 60,762,400 | 486,005,760 | 3.62 |
需要全历史数据与程序化访问？
查看 中国黄金 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=sh600916 获取全部历史日线。