紫金矿业

sh601899 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）

29.98

涨跌幅

-1.38%

成交量

114,546,700 股

成交额

3,445,339,136 元

换手率

0.56%

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	30.01	29.98	30.49	29.87	-1.38%	114,546,700	3,445,339,136	0.56
2026-10-13	29.84	30.40	30.64	29.51	+0.60%	126,511,200	3,819,072,768	0.61
2026-10-12	31.00	30.22	31.06	29.83	-1.88%	150,657,500	4,569,633,792	0.73
2026-10-09	29.51	30.80	31.06	29.51	+4.87%	238,347,300	7,241,916,928	1.16
2026-10-08	29.70	29.37	29.84	29.20	-1.41%	114,872,400	3,385,707,776	0.56
2026-09-30	29.50	29.79	29.94	29.46	+1.12%	98,219,700	2,921,744,384	0.48
2026-09-29	29.01	29.46	29.62	29.01	+0.14%	111,429,600	3,264,709,120	0.54
2026-09-28	29.60	29.42	29.69	29.05	-1.97%	166,502,600	4,892,448,768	0.81
2026-09-24	30.99	30.01	31.02	29.99	-4.46%	214,513,900	6,507,041,792	1.04
2026-09-23	31.65	31.41	31.77	31.32	+0.00%	102,959,600	3,240,525,824	0.50
2026-09-22	31.39	31.41	31.75	31.18	+0.35%	132,699,900	4,178,951,424	0.64
2026-09-21	31.48	31.30	31.70	31.07	-0.35%	113,246,600	3,550,155,776	0.55
2026-09-18	31.50	31.41	31.72	31.16	+1.65%	177,097,500	5,565,369,856	0.86
2026-09-17	31.80	30.90	32.00	30.51	-3.95%	307,590,500	9,523,260,416	1.49
2026-09-16	31.77	32.17	32.47	31.16	+1.55%	189,636,800	6,038,730,240	0.92
2026-09-15	32.06	31.68	32.20	31.53	-1.77%	130,203,200	4,146,681,600	0.63
2026-09-14	31.78	32.25	32.49	31.70	-0.03%	154,805,200	4,990,561,792	0.75
2026-09-11	32.50	32.26	32.68	31.45	-5.42%	379,901,700	12,179,962,880	1.84
2026-09-10	34.08	34.11	34.39	33.97	-0.84%	99,820,000	3,407,050,496	0.48
2026-09-09	33.87	34.40	34.53	33.49	+1.59%	199,093,400	6,802,973,184	0.97
2026-09-08	33.44	33.86	34.14	33.24	+3.01%	250,241,500	8,459,984,896	1.21
2026-09-07	32.70	32.87	33.22	32.61	-1.44%	149,559,600	4,930,784,256	0.73
2026-09-04	33.85	33.35	34.05	33.07	+0.12%	176,934,000	5,939,060,736	0.86
2026-09-03	33.25	33.31	33.66	32.95	+1.09%	169,589,700	5,656,819,200	0.82
2026-09-02	32.89	32.95	33.23	32.19	-2.31%	237,215,400	7,761,512,448	1.15
2026-09-01	33.67	33.73	34.19	33.49	+0.18%	159,114,100	5,377,441,792	0.77
2026-08-31	33.00	33.67	33.75	32.60	-2.83%	296,639,900	9,844,983,808	1.44
2026-08-28	34.50	34.65	34.67	33.70	+0.23%	199,711,500	6,839,817,216	0.97
2026-08-27	33.80	34.57	34.86	33.79	+0.29%	231,438,800	7,987,376,640	1.12
2026-08-26	33.70	34.47	35.35	33.70	+2.35%	314,235,200	10,924,144,640	1.53

需要全历史数据与程序化访问？查看紫金矿业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601899 获取全部历史日线。