株冶集团
sh600961 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）
20.73
涨跌幅
-3.45%
成交量
16,914,600 股
成交额
355,586,304 元
换手率
1.58%
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 | 21.42 | 20.73 | 21.45 | 20.63 | -3.45% | 16,914,600 | 355,586,304 | 1.58 |
| 2026-10-13 | 20.99 | 21.47 | 21.69 | 20.46 | +0.37% | 22,150,700 | 466,288,128 | 2.06 |
| 2026-10-12 | 22.52 | 21.39 | 22.63 | 21.36 | -5.35% | 21,197,400 | 463,671,520 | 1.98 |
| 2026-10-09 | 22.24 | 22.60 | 22.75 | 21.73 | +1.62% | 26,889,000 | 599,394,240 | 2.51 |
| 2026-10-08 | 22.40 | 22.24 | 22.63 | 22.05 | -1.42% | 16,320,900 | 364,613,248 | 1.52 |
| 2026-09-30 | 22.51 | 22.56 | 22.80 | 22.44 | -0.13% | 13,359,500 | 302,114,848 | 1.25 |
| 2026-09-29 | 22.07 | 22.59 | 22.68 | 21.97 | +1.26% | 14,726,600 | 329,053,760 | 1.37 |
| 2026-09-28 | 23.14 | 22.31 | 23.14 | 22.06 | -5.51% | 24,719,100 | 555,734,016 | 2.30 |
| 2026-09-24 | 24.13 | 23.61 | 24.24 | 23.56 | -3.51% | 20,282,500 | 482,921,824 | 1.89 |
| 2026-09-23 | 25.00 | 24.47 | 25.14 | 24.40 | -1.81% | 18,512,700 | 455,045,504 | 1.73 |
| 2026-09-22 | 25.22 | 24.92 | 25.57 | 24.82 | -0.36% | 22,221,100 | 559,639,104 | 2.07 |
| 2026-09-21 | 25.59 | 25.01 | 25.75 | 24.87 | -1.92% | 26,296,800 | 662,053,696 | 2.45 |
| 2026-09-18 | 25.03 | 25.50 | 25.78 | 24.92 | +3.70% | 31,181,400 | 788,361,792 | 2.91 |
| 2026-09-17 | 25.10 | 24.59 | 25.69 | 24.35 | -4.54% | 31,459,700 | 780,770,560 | 2.93 |
| 2026-09-16 | 24.27 | 25.76 | 25.99 | 24.08 | +6.10% | 37,146,300 | 933,130,176 | 3.46 |
| 2026-09-15 | 24.14 | 24.28 | 24.53 | 24.00 | +0.58% | 17,752,200 | 431,372,832 | 1.65 |
| 2026-09-14 | 23.70 | 24.14 | 24.35 | 23.60 | -0.66% | 17,374,700 | 418,137,952 | 1.62 |
| 2026-09-11 | 24.33 | 24.30 | 24.50 | 23.49 | -4.33% | 32,463,000 | 778,998,912 | 3.03 |
| 2026-09-10 | 25.50 | 25.40 | 25.75 | 25.16 | -0.78% | 21,147,700 | 537,450,496 | 2.81 |
| 2026-09-09 | 25.33 | 25.60 | 25.73 | 25.06 | +1.03% | 29,833,400 | 758,271,552 | 3.97 |
| 2026-09-08 | 25.60 | 25.34 | 25.81 | 25.25 | +0.36% | 27,458,900 | 700,440,256 | 3.65 |
| 2026-09-07 | 25.16 | 25.25 | 25.43 | 24.87 | -0.47% | 26,171,400 | 659,324,608 | 3.48 |
| 2026-09-04 | 27.00 | 25.37 | 27.08 | 25.15 | -4.70% | 38,087,700 | 985,844,224 | 5.07 |
| 2026-09-03 | 26.50 | 26.62 | 26.80 | 26.10 | +1.41% | 27,874,600 | 739,078,784 | 3.71 |
| 2026-09-02 | 26.22 | 26.25 | 26.49 | 25.40 | -2.63% | 33,680,600 | 874,097,344 | 4.48 |
| 2026-09-01 | 27.53 | 26.96 | 27.78 | 26.86 | -1.43% | 31,284,800 | 850,081,920 | 4.16 |
| 2026-08-31 | 26.81 | 27.35 | 27.44 | 26.20 | -2.39% | 35,836,600 | 964,471,744 | 4.77 |
| 2026-08-28 | 27.61 | 28.02 | 28.26 | 27.43 | +1.48% | 41,073,600 | 1,145,532,800 | 5.46 |
| 2026-08-27 | 26.25 | 27.61 | 28.08 | 26.25 | +3.76% | 51,489,400 | 1,410,861,568 | 6.85 |
| 2026-08-26 | 26.00 | 26.61 | 27.68 | 25.95 | +1.99% | 53,728,500 | 1,441,108,480 | 7.15 |
需要全历史数据与程序化访问？
查看 株冶集团 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=sh600961 获取全部历史日线。