雪天盐业
sh600929 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）
5.65
涨跌幅
-1.05%
成交量
13,674,600 股
成交额
77,480,216 元
换手率
0.83%
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 | 5.71 | 5.65 | 5.74 | 5.60 | -1.05% | 13,674,600 | 77,480,216 | 0.83 |
| 2026-10-13 | 5.64 | 5.71 | 5.73 | 5.53 | -0.52% | 20,666,700 | 116,315,304 | 1.26 |
| 2026-10-12 | 5.94 | 5.74 | 5.97 | 5.69 | -3.37% | 21,894,000 | 127,108,568 | 1.33 |
| 2026-10-09 | 5.88 | 5.94 | 5.95 | 5.81 | +1.02% | 20,850,900 | 122,645,224 | 1.27 |
| 2026-10-08 | 5.98 | 5.88 | 6.04 | 5.86 | -1.34% | 20,379,500 | 121,181,840 | 1.24 |
| 2026-09-30 | 6.01 | 5.96 | 6.09 | 5.94 | -0.50% | 18,794,300 | 112,756,704 | 1.15 |
| 2026-09-29 | 5.91 | 5.99 | 6.04 | 5.89 | +0.84% | 22,929,000 | 136,805,104 | 1.40 |
| 2026-09-28 | 6.01 | 5.94 | 6.07 | 5.91 | -1.00% | 24,629,300 | 147,109,552 | 1.50 |
| 2026-09-24 | 6.08 | 6.00 | 6.18 | 6.00 | -1.80% | 26,898,600 | 163,865,760 | 1.64 |
| 2026-09-23 | 6.30 | 6.11 | 6.35 | 6.09 | -2.86% | 41,035,100 | 254,589,248 | 2.50 |
| 2026-09-22 | 6.45 | 6.29 | 6.51 | 6.27 | -2.18% | 47,853,200 | 304,368,000 | 2.92 |
| 2026-09-21 | 6.04 | 6.43 | 6.50 | 5.98 | +5.41% | 66,421,500 | 422,015,104 | 4.05 |
| 2026-09-18 | 5.92 | 6.10 | 6.19 | 5.82 | +2.69% | 88,064,000 | 531,163,328 | 5.37 |
| 2026-09-17 | 5.38 | 5.94 | 5.94 | 5.21 | +10.00% | 101,344,100 | 568,982,464 | 6.18 |
| 2026-09-16 | 5.30 | 5.40 | 5.55 | 5.15 | -5.59% | 90,902,800 | 486,758,784 | 5.54 |
| 2026-09-15 | 5.99 | 5.72 | 6.03 | 5.72 | -9.92% | 32,088,300 | 185,925,664 | 1.96 |
| 2026-09-14 | 6.64 | 6.35 | 6.64 | 6.09 | +5.13% | 130,023,100 | 826,271,744 | 7.93 |
| 2026-09-11 | 6.04 | 6.04 | 6.04 | 6.04 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-10 | 6.04 | 6.04 | 6.04 | 6.04 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-09 | 6.04 | 6.04 | 6.04 | 6.04 | +0.00% | 0 | 0 | 0.00 |
| 2026-08-28 | 5.58 | 6.04 | 6.04 | 5.58 | +10.02% | 28,853,400 | 171,880,320 | 1.76 |
| 2026-08-27 | 5.32 | 5.49 | 5.54 | 5.32 | +2.23% | 20,687,800 | 112,587,376 | 1.26 |
| 2026-08-26 | 5.25 | 5.37 | 5.44 | 5.20 | +2.87% | 20,790,000 | 111,398,544 | 1.27 |
| 2026-08-25 | 5.21 | 5.22 | 5.27 | 5.16 | +0.38% | 15,537,000 | 81,270,984 | 0.95 |
| 2026-08-24 | 5.31 | 5.20 | 5.33 | 5.15 | -2.07% | 18,196,200 | 94,788,720 | 1.11 |
| 2026-08-21 | 5.22 | 5.31 | 5.34 | 5.18 | +0.76% | 15,869,400 | 83,663,624 | 0.97 |
| 2026-08-20 | 5.24 | 5.27 | 5.37 | 5.22 | +0.57% | 16,641,900 | 87,957,984 | 1.01 |
| 2026-08-19 | 5.30 | 5.24 | 5.35 | 5.20 | -1.13% | 17,879,700 | 93,968,504 | 1.09 |
| 2026-08-18 | 5.28 | 5.30 | 5.39 | 5.27 | +0.00% | 15,065,800 | 80,332,320 | 0.92 |
| 2026-08-17 | 5.18 | 5.30 | 5.31 | 5.13 | +2.51% | 14,227,000 | 74,555,496 | 0.87 |
需要全历史数据与程序化访问？
查看 雪天盐业 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=sh600929 获取全部历史日线。