海南矿业
sh601969 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）
8.86
涨跌幅
-0.11%
成交量
7,690,200 股
成交额
68,333,776 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 | 8.86 | 8.86 | 8.97 | 8.80 | -0.11% | 7,690,200 | 68,333,776 | 0.39 |
| 2026-10-13 | 8.80 | 8.87 | 8.91 | 8.65 | +0.23% | 9,506,500 | 83,467,688 | 0.48 |
| 2026-10-12 | 9.16 | 8.85 | 9.23 | 8.83 | -2.85% | 12,873,400 | 115,678,128 | 0.65 |
| 2026-10-09 | 9.09 | 9.11 | 9.24 | 8.99 | +0.33% | 14,622,600 | 133,212,232 | 0.74 |
| 2026-10-08 | 8.92 | 9.08 | 9.15 | 8.85 | +1.79% | 10,828,200 | 98,011,056 | 0.55 |
| 2026-09-30 | 8.88 | 8.92 | 8.97 | 8.84 | +0.34% | 6,344,700 | 56,566,832 | 0.32 |
| 2026-09-29 | 8.83 | 8.89 | 8.93 | 8.79 | +0.91% | 7,117,900 | 63,096,076 | 0.36 |
| 2026-09-28 | 8.98 | 8.81 | 8.99 | 8.68 | -1.45% | 10,542,600 | 92,895,880 | 0.53 |
| 2026-09-24 | 9.08 | 8.94 | 9.16 | 8.93 | -1.87% | 9,932,000 | 89,527,064 | 0.50 |
| 2026-09-23 | 9.34 | 9.11 | 9.36 | 9.10 | -2.57% | 10,054,100 | 92,341,248 | 0.51 |
| 2026-09-22 | 9.40 | 9.35 | 9.48 | 9.26 | -0.53% | 10,068,700 | 94,244,944 | 0.51 |
| 2026-09-21 | 9.26 | 9.40 | 9.44 | 9.23 | +1.40% | 10,849,100 | 101,720,216 | 0.55 |
| 2026-09-18 | 9.24 | 9.27 | 9.33 | 9.19 | +0.98% | 9,666,600 | 89,602,416 | 0.49 |
| 2026-09-17 | 9.37 | 9.18 | 9.44 | 9.14 | -2.75% | 11,399,100 | 105,159,424 | 0.58 |
| 2026-09-16 | 9.35 | 9.44 | 9.46 | 9.18 | +0.96% | 11,108,200 | 103,562,896 | 0.56 |
| 2026-09-15 | 9.45 | 9.35 | 9.47 | 9.26 | -1.27% | 12,900,200 | 120,695,888 | 0.65 |
| 2026-09-14 | 9.51 | 9.47 | 9.60 | 9.39 | -0.94% | 13,636,000 | 129,104,904 | 0.69 |
| 2026-09-11 | 10.00 | 9.56 | 10.02 | 9.46 | -3.63% | 21,094,700 | 202,208,144 | 1.07 |
| 2026-09-10 | 9.98 | 9.92 | 10.16 | 9.86 | +0.40% | 23,269,700 | 233,195,248 | 1.18 |
| 2026-09-09 | 9.67 | 9.88 | 9.91 | 9.61 | +2.07% | 17,349,300 | 170,007,408 | 0.88 |
| 2026-09-08 | 9.42 | 9.68 | 9.69 | 9.39 | +2.76% | 14,889,300 | 142,603,856 | 0.75 |
| 2026-09-07 | 9.52 | 9.42 | 9.55 | 9.41 | -1.05% | 11,523,600 | 108,995,752 | 0.58 |
| 2026-09-04 | 9.66 | 9.52 | 9.68 | 9.48 | -1.04% | 13,166,000 | 126,342,360 | 0.67 |
| 2026-09-03 | 9.62 | 9.62 | 9.72 | 9.56 | +0.42% | 14,044,900 | 135,546,176 | 0.71 |
| 2026-09-02 | 9.77 | 9.58 | 9.82 | 9.49 | -1.64% | 18,091,900 | 173,898,768 | 0.92 |
| 2026-09-01 | 9.64 | 9.74 | 9.84 | 9.58 | +1.04% | 21,774,700 | 212,470,208 | 1.10 |
| 2026-08-31 | 9.72 | 9.64 | 9.79 | 9.51 | -1.53% | 21,202,000 | 204,046,704 | 1.07 |
| 2026-08-28 | 9.65 | 9.79 | 9.87 | 9.45 | +2.94% | 26,599,800 | 257,783,056 | 1.35 |
| 2026-08-27 | 9.57 | 9.51 | 9.60 | 9.45 | -1.25% | 15,083,000 | 143,474,656 | 0.76 |
| 2026-08-26 | 9.37 | 9.63 | 9.72 | 9.33 | +2.12% | 23,825,300 | 228,459,600 | 1.21 |
需要全历史数据与程序化访问？
查看 海南矿业 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=sh601969 获取全部历史日线。