金隅集团

sh601992 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）

1.42

涨跌幅

+0.00%

成交量

27,761,800 股

成交额

39,437,352 元

换手率

0.33%

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	1.41	1.42	1.43	1.41	+0.00%	27,761,800	39,437,352	0.33
2026-10-13	1.42	1.42	1.43	1.40	+0.00%	49,680,700	70,250,584	0.60
2026-10-12	1.43	1.42	1.45	1.41	+0.00%	61,147,400	87,454,512	0.73
2026-10-09	1.41	1.42	1.44	1.40	+0.71%	48,405,000	68,669,584	0.58
2026-10-08	1.43	1.41	1.45	1.40	-1.40%	54,601,500	77,740,784	0.66
2026-09-30	1.42	1.43	1.45	1.38	+1.42%	89,315,400	126,478,360	1.07
2026-09-29	1.38	1.41	1.42	1.38	+2.17%	60,116,300	84,717,744	0.72
2026-09-28	1.40	1.38	1.40	1.37	-1.43%	41,732,800	57,767,524	0.50
2026-09-24	1.41	1.40	1.43	1.39	-1.41%	55,335,100	77,744,136	0.66
2026-09-23	1.41	1.42	1.48	1.40	+0.71%	97,892,300	140,907,584	1.17
2026-09-22	1.42	1.41	1.43	1.40	-1.40%	49,639,300	70,069,704	0.60
2026-09-21	1.40	1.43	1.45	1.38	+2.14%	93,718,600	132,972,328	1.12
2026-09-18	1.37	1.40	1.40	1.36	+2.19%	52,233,800	72,351,416	0.63
2026-09-17	1.36	1.37	1.37	1.35	+0.74%	24,457,800	33,272,716	0.29
2026-09-16	1.36	1.36	1.37	1.35	+0.00%	29,748,300	40,448,940	0.36
2026-09-15	1.38	1.36	1.39	1.36	-1.45%	31,093,500	42,550,476	0.37
2026-09-14	1.38	1.38	1.39	1.37	+0.00%	20,643,900	28,496,948	0.25
2026-09-11	1.41	1.38	1.41	1.37	-2.13%	48,186,900	66,835,872	0.58
2026-09-10	1.42	1.41	1.43	1.40	-0.70%	31,415,700	44,382,616	0.38
2026-09-09	1.43	1.42	1.43	1.41	-0.70%	40,905,800	58,109,200	0.49
2026-09-08	1.40	1.43	1.43	1.40	+2.14%	57,845,400	82,111,496	0.69
2026-09-07	1.41	1.40	1.42	1.40	-0.71%	22,748,400	31,995,800	0.27
2026-09-04	1.40	1.41	1.43	1.39	+1.44%	61,264,000	86,555,664	0.74
2026-09-03	1.40	1.39	1.42	1.39	+0.00%	45,810,400	64,121,596	0.55
2026-09-02	1.41	1.39	1.42	1.38	-2.11%	52,535,200	73,400,008	0.63
2026-09-01	1.40	1.42	1.44	1.40	+0.71%	53,003,600	75,289,608	0.64
2026-08-31	1.44	1.41	1.49	1.40	-0.70%	88,456,700	126,738,048	1.06
2026-08-28	1.40	1.42	1.42	1.39	+0.71%	39,169,100	55,221,560	0.47
2026-08-27	1.40	1.41	1.41	1.39	+0.71%	35,676,500	49,935,908	0.43
2026-08-26	1.38	1.40	1.41	1.38	+0.72%	42,324,100	59,198,668	0.51

需要全历史数据与程序化访问？查看金隅集团日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601992 获取全部历史日线。