金石资源

sh603505 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）

12.98

涨跌幅

-1.74%

成交量

5,344,600 股

成交额

70,048,792 元

换手率

0.64%

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	13.20	12.98	13.26	12.95	-1.74%	5,344,600	70,048,792	0.64
2026-10-13	13.12	13.21	13.30	12.88	-1.49%	12,209,100	159,748,256	1.45
2026-10-12	14.00	13.41	14.06	13.35	-4.62%	12,939,700	176,246,912	1.54
2026-10-09	14.03	14.06	14.19	13.90	+1.15%	9,570,000	134,696,592	1.14
2026-10-08	13.98	13.90	14.24	13.89	-0.57%	7,780,000	109,510,248	0.92
2026-09-30	14.06	13.98	14.15	13.86	-0.71%	6,927,600	96,808,168	0.82
2026-09-29	14.42	14.08	14.44	14.07	-1.95%	7,957,600	113,098,360	0.95
2026-09-28	14.86	14.36	14.90	14.24	-3.69%	7,652,400	110,677,000	0.91
2026-09-24	15.17	14.91	15.23	14.86	-2.04%	5,041,800	75,724,616	0.60
2026-09-23	15.40	15.22	15.47	15.17	-1.30%	5,805,600	88,569,656	0.69
2026-09-22	15.42	15.42	15.54	15.35	+0.19%	6,258,200	96,486,296	0.74
2026-09-21	15.42	15.39	15.55	15.32	-0.19%	7,968,400	122,871,896	0.95
2026-09-18	15.05	15.42	15.58	15.05	+2.73%	10,600,100	162,913,200	1.26
2026-09-17	14.87	15.01	15.15	14.62	+0.87%	8,857,400	131,972,064	1.05
2026-09-16	14.82	14.88	14.98	14.53	+0.40%	7,672,300	113,447,144	0.91
2026-09-15	14.55	14.82	15.04	14.47	+1.51%	11,452,500	168,527,904	1.36
2026-09-14	14.86	14.60	15.00	14.58	-2.21%	7,305,700	107,849,552	0.87
2026-09-11	15.38	14.93	15.48	14.70	-1.84%	10,781,800	161,382,560	1.28
2026-09-10	15.41	15.21	15.57	15.19	-2.31%	7,038,800	107,835,936	0.84
2026-09-09	15.56	15.57	15.69	15.37	+0.13%	6,341,500	98,410,744	0.75
2026-09-08	15.38	15.55	15.61	15.31	+1.37%	7,562,800	117,087,480	0.90
2026-09-07	15.34	15.34	15.42	15.19	+0.07%	5,914,500	90,643,112	0.70
2026-09-04	15.66	15.33	15.76	15.29	-1.98%	8,537,500	132,457,664	1.01
2026-09-03	15.73	15.64	15.80	15.56	-0.19%	6,323,500	99,109,928	0.75
2026-09-02	15.78	15.67	15.78	15.55	-1.45%	6,541,000	102,478,376	0.78
2026-09-01	15.99	15.90	16.19	15.88	-0.93%	7,626,100	121,903,720	0.91
2026-08-31	16.10	16.05	16.12	15.75	-1.29%	10,393,600	165,792,720	1.23
2026-08-28	16.09	16.26	16.31	15.95	+2.33%	13,911,100	225,170,480	1.65
2026-08-27	15.41	15.89	15.99	15.33	+3.25%	14,005,700	219,742,336	1.66
2026-08-26	15.14	15.39	15.49	15.14	+1.25%	7,746,500	119,068,608	0.92

需要全历史数据与程序化访问？查看金石资源日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603505 获取全部历史日线。