洛阳钼业

sh603993 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）

16.64

涨跌幅

-2.35%

成交量

82,285,100 股

成交额

1,374,639,104 元

换手率

0.47%

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	16.82	16.64	16.99	16.61	-2.35%	82,285,100	1,374,639,104	0.47
2026-10-13	16.90	17.04	17.10	16.62	+0.00%	80,953,300	1,364,045,568	0.46
2026-10-12	17.24	17.04	17.29	16.88	-1.05%	86,574,900	1,475,123,840	0.50
2026-10-09	16.61	17.22	17.33	16.52	+3.67%	149,703,600	2,537,818,624	0.86
2026-10-08	16.89	16.61	16.96	16.56	-1.60%	78,612,100	1,315,302,656	0.45
2026-09-30	16.80	16.88	16.89	16.67	+0.78%	78,078,200	1,310,999,552	0.45
2026-09-29	16.71	16.75	16.88	16.57	-0.48%	98,759,600	1,648,844,288	0.57
2026-09-28	16.78	16.83	16.95	16.61	-1.46%	114,706,300	1,922,467,712	0.66
2026-09-24	17.48	17.08	17.48	17.02	-3.28%	150,553,100	2,582,281,472	0.86
2026-09-23	18.00	17.66	18.02	17.51	-0.84%	120,591,500	2,135,568,640	0.69
2026-09-22	17.60	17.81	17.97	17.59	+1.25%	148,953,900	2,653,818,880	0.85
2026-09-21	17.52	17.59	17.64	17.40	+0.46%	106,528,000	1,865,449,600	0.61
2026-09-18	17.57	17.51	17.66	17.35	+0.92%	128,741,600	2,252,392,704	0.74
2026-09-17	17.60	17.35	17.77	17.26	-2.75%	188,321,400	3,274,861,568	1.08
2026-09-16	17.66	17.84	17.96	17.40	+1.13%	128,116,300	2,268,911,616	0.73
2026-09-15	17.71	17.64	17.78	17.56	-1.40%	103,932,100	1,836,050,688	0.60
2026-09-14	17.80	17.89	17.96	17.60	-1.43%	109,357,400	1,948,234,368	0.63
2026-09-11	18.08	18.15	18.20	17.50	-4.52%	298,729,600	5,328,140,288	1.71
2026-09-10	19.04	19.01	19.15	18.84	-0.42%	109,739,300	2,083,254,272	0.63
2026-09-09	18.94	19.09	19.30	18.75	+0.79%	196,181,900	3,732,174,080	1.12
2026-09-08	18.80	18.94	19.10	18.76	+3.10%	244,839,500	4,638,398,464	1.40
2026-09-07	18.35	18.37	18.55	18.27	-0.60%	115,984,800	2,131,701,632	0.66
2026-09-04	18.88	18.48	18.99	18.37	-0.70%	136,674,700	2,550,832,128	0.78
2026-09-03	18.63	18.61	18.76	18.50	+0.81%	120,922,100	2,252,109,824	0.69
2026-09-02	18.60	18.46	18.64	18.23	-3.15%	206,029,700	3,791,401,728	1.18
2026-09-01	19.12	19.06	19.44	18.98	+0.00%	160,045,000	3,072,578,304	0.92
2026-08-31	18.88	19.06	19.10	18.45	-2.31%	199,380,200	3,746,587,136	1.14
2026-08-28	19.50	19.51	19.73	19.11	+0.00%	186,902,100	3,629,095,936	1.07
2026-08-27	19.23	19.51	19.63	19.15	-0.41%	258,420,800	5,003,965,440	1.48
2026-08-26	18.56	19.59	19.99	18.56	+6.35%	466,911,900	9,082,612,736	2.67

需要全历史数据与程序化访问？查看洛阳钼业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603993 获取全部历史日线。