陕西煤业

sh601225 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）

28.08

涨跌幅

+2.22%

成交量

37,323,900 股

成交额

1,042,602,880 元

换手率

0.39%

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	27.36	28.08	28.10	27.23	+2.22%	37,323,900	1,042,602,880	0.39
2026-10-13	27.47	27.47	27.87	27.26	+0.44%	44,387,200	1,224,549,632	0.46
2026-10-12	27.01	27.35	27.55	27.01	+1.41%	37,348,700	1,020,965,440	0.39
2026-10-09	26.72	26.97	27.30	26.52	+1.39%	40,041,600	1,082,494,720	0.41
2026-10-08	26.27	26.60	26.92	25.76	+2.19%	41,737,900	1,107,386,880	0.43
2026-09-30	25.59	26.03	26.30	25.46	+1.44%	38,356,300	999,157,312	0.40
2026-09-29	25.96	25.66	26.08	25.06	-0.74%	37,519,700	958,165,952	0.39
2026-09-28	25.51	25.85	26.00	25.25	+0.08%	30,886,500	794,426,432	0.32
2026-09-24	25.60	25.83	26.10	25.48	+0.58%	28,929,200	745,972,480	0.30
2026-09-23	25.89	25.68	26.22	25.50	-1.34%	22,438,000	577,137,984	0.23
2026-09-22	25.45	26.03	26.11	25.10	+1.28%	33,825,200	871,595,712	0.35
2026-09-21	25.10	25.70	25.75	24.91	+1.98%	30,789,800	784,427,200	0.32
2026-09-18	25.35	25.20	25.49	25.10	-0.87%	27,359,100	691,489,728	0.28
2026-09-17	25.69	25.42	25.69	25.21	-1.05%	23,324,000	593,098,752	0.24
2026-09-16	25.84	25.69	26.06	25.40	-0.50%	24,770,900	635,434,176	0.26
2026-09-15	26.15	25.82	26.29	25.67	-0.50%	26,916,900	698,818,496	0.28
2026-09-14	26.00	25.95	26.50	25.81	-0.38%	32,463,200	845,954,944	0.33
2026-09-11	26.20	26.05	26.36	25.78	-0.15%	41,502,300	1,083,297,920	0.43
2026-09-10	26.51	26.09	26.65	25.93	-1.70%	31,174,500	815,681,792	0.32
2026-09-09	25.68	26.54	26.60	25.54	+3.23%	42,867,900	1,124,440,448	0.44
2026-09-08	25.69	25.71	25.85	25.35	+0.08%	41,732,400	1,067,720,960	0.43
2026-09-07	26.05	25.69	26.24	25.26	-2.10%	50,480,600	1,293,877,760	0.52
2026-09-04	26.28	26.24	26.45	25.92	+0.00%	33,468,800	875,448,960	0.35
2026-09-03	26.01	26.24	26.69	25.92	+0.54%	28,520,300	750,215,744	0.29
2026-09-02	27.15	26.10	27.28	25.94	-2.32%	44,027,700	1,155,894,272	0.45
2026-09-01	27.47	26.72	27.80	26.60	-3.26%	44,997,600	1,223,327,488	0.46
2026-08-31	27.25	27.62	27.62	26.91	+2.03%	49,901,600	1,367,412,352	0.51
2026-08-28	27.15	27.07	27.28	26.50	+0.26%	26,840,400	723,616,000	0.28
2026-08-27	26.30	27.00	27.27	26.25	+2.47%	39,936,800	1,071,670,016	0.41
2026-08-26	26.29	26.35	26.59	26.09	-0.64%	29,151,100	769,238,272	0.30

需要全历史数据与程序化访问？查看陕西煤业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601225 获取全部历史日线。