宝地矿业
sh601121 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）
6.78
涨跌幅
-0.59%
成交量
10,250,900 股
成交额
69,334,240 元
换手率
1.23%
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 | 6.78 | 6.78 | 6.86 | 6.70 | -0.59% | 10,250,900 | 69,334,240 | 1.23 |
| 2026-10-13 | 6.75 | 6.82 | 6.87 | 6.65 | +0.29% | 10,580,700 | 71,379,424 | 1.27 |
| 2026-10-12 | 7.11 | 6.80 | 7.18 | 6.77 | -4.36% | 12,573,400 | 87,007,664 | 1.51 |
| 2026-10-09 | 7.13 | 7.11 | 7.16 | 6.96 | +0.14% | 10,346,400 | 73,042,376 | 1.24 |
| 2026-10-08 | 7.03 | 7.10 | 7.22 | 6.97 | +1.00% | 13,259,700 | 94,145,680 | 1.59 |
| 2026-09-30 | 6.95 | 7.03 | 7.05 | 6.88 | +1.74% | 6,871,800 | 48,011,696 | 0.83 |
| 2026-09-29 | 6.84 | 6.91 | 6.97 | 6.80 | +0.88% | 7,490,500 | 51,703,600 | 0.90 |
| 2026-09-28 | 7.09 | 6.85 | 7.09 | 6.78 | -2.97% | 8,878,000 | 60,877,092 | 1.07 |
| 2026-09-24 | 7.19 | 7.06 | 7.21 | 7.03 | -2.75% | 6,158,100 | 43,725,480 | 0.74 |
| 2026-09-23 | 7.28 | 7.26 | 7.28 | 7.18 | +0.55% | 6,637,200 | 48,045,088 | 0.80 |
| 2026-09-22 | 7.31 | 7.22 | 7.32 | 7.17 | -0.82% | 8,657,200 | 62,620,340 | 1.04 |
| 2026-09-21 | 7.21 | 7.28 | 7.29 | 7.18 | +1.25% | 8,958,300 | 64,843,320 | 1.08 |
| 2026-09-18 | 7.13 | 7.19 | 7.33 | 7.11 | +1.84% | 12,004,800 | 86,693,072 | 1.44 |
| 2026-09-17 | 7.02 | 7.06 | 7.08 | 6.87 | -0.42% | 11,421,200 | 79,670,760 | 1.37 |
| 2026-09-16 | 7.09 | 7.09 | 7.14 | 7.01 | +0.14% | 13,804,200 | 97,713,992 | 1.66 |
| 2026-09-15 | 7.20 | 7.08 | 7.24 | 7.07 | -2.48% | 8,969,300 | 64,114,740 | 1.08 |
| 2026-09-14 | 7.17 | 7.26 | 7.31 | 7.10 | +0.83% | 9,518,900 | 68,607,864 | 1.14 |
| 2026-09-11 | 7.38 | 7.20 | 7.50 | 7.16 | -3.87% | 18,652,800 | 135,291,472 | 2.24 |
| 2026-09-10 | 7.64 | 7.49 | 7.71 | 7.47 | -2.60% | 11,728,600 | 89,041,816 | 1.41 |
| 2026-09-09 | 7.50 | 7.69 | 7.76 | 7.44 | +2.26% | 19,639,400 | 149,935,184 | 2.36 |
| 2026-09-08 | 7.28 | 7.52 | 7.53 | 7.23 | +3.87% | 17,597,200 | 130,548,624 | 2.12 |
| 2026-09-07 | 7.25 | 7.24 | 7.30 | 7.12 | +0.00% | 10,359,500 | 74,984,496 | 1.25 |
| 2026-09-04 | 7.35 | 7.24 | 7.41 | 7.22 | -0.41% | 13,209,000 | 96,435,408 | 1.59 |
| 2026-09-03 | 7.37 | 7.27 | 7.41 | 7.25 | -0.82% | 9,068,700 | 66,395,712 | 1.09 |
| 2026-09-02 | 7.34 | 7.33 | 7.35 | 7.16 | -1.21% | 13,942,100 | 101,307,904 | 1.68 |
| 2026-09-01 | 7.43 | 7.42 | 7.56 | 7.40 | +0.13% | 13,274,100 | 99,302,368 | 1.60 |
| 2026-08-31 | 7.43 | 7.41 | 7.44 | 7.22 | -1.72% | 16,367,200 | 120,150,184 | 1.97 |
| 2026-08-28 | 7.39 | 7.54 | 7.58 | 7.35 | +1.62% | 17,218,300 | 128,908,448 | 2.07 |
| 2026-08-27 | 7.44 | 7.42 | 7.51 | 7.39 | -1.20% | 14,307,500 | 106,323,384 | 1.72 |
| 2026-08-26 | 7.30 | 7.51 | 7.62 | 7.30 | +3.30% | 26,401,000 | 198,692,976 | 3.18 |
需要全历史数据与程序化访问？
查看 宝地矿业 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=sh601121 获取全部历史日线。