中金岭南
sz000060 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）
5.63
涨跌幅
-1.23%
成交量
43,903,000 股
成交额
248,803,072 元
换手率
0.99%
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 | 5.67 | 5.63 | 5.73 | 5.61 | -1.23% | 43,903,000 | 248,803,072 | 0.99 |
| 2026-10-13 | 5.65 | 5.70 | 5.75 | 5.56 | -0.35% | 52,616,700 | 297,244,032 | 1.18 |
| 2026-10-12 | 5.85 | 5.72 | 5.89 | 5.70 | -2.22% | 50,756,600 | 293,242,016 | 1.14 |
| 2026-10-09 | 5.74 | 5.85 | 5.86 | 5.67 | +1.56% | 62,990,100 | 363,280,480 | 1.42 |
| 2026-10-08 | 5.82 | 5.76 | 5.87 | 5.72 | -1.37% | 51,934,600 | 301,307,648 | 1.17 |
| 2026-09-30 | 5.84 | 5.84 | 5.87 | 5.81 | +0.17% | 34,844,600 | 203,380,144 | 0.78 |
| 2026-09-29 | 5.73 | 5.83 | 5.85 | 5.71 | +1.57% | 40,069,500 | 232,156,832 | 0.90 |
| 2026-09-28 | 5.90 | 5.74 | 5.91 | 5.71 | -3.53% | 78,394,300 | 453,322,944 | 1.77 |
| 2026-09-24 | 6.10 | 5.95 | 6.10 | 5.93 | -2.94% | 80,416,700 | 482,054,944 | 1.81 |
| 2026-09-23 | 6.23 | 6.13 | 6.23 | 6.13 | -1.13% | 44,315,200 | 272,729,632 | 1.00 |
| 2026-09-22 | 6.21 | 6.20 | 6.27 | 6.19 | +0.16% | 75,354,200 | 469,286,560 | 1.70 |
| 2026-09-21 | 6.19 | 6.19 | 6.23 | 6.14 | +0.00% | 67,102,100 | 414,439,520 | 1.51 |
| 2026-09-18 | 6.24 | 6.19 | 6.25 | 6.16 | +0.65% | 60,632,100 | 375,199,776 | 1.37 |
| 2026-09-17 | 6.19 | 6.15 | 6.27 | 6.11 | -1.13% | 65,768,900 | 405,263,488 | 1.48 |
| 2026-09-16 | 6.15 | 6.22 | 6.27 | 6.06 | +1.47% | 79,461,900 | 490,191,488 | 1.79 |
| 2026-09-15 | 6.15 | 6.13 | 6.20 | 6.11 | -0.65% | 53,202,900 | 327,170,176 | 1.20 |
| 2026-09-14 | 6.13 | 6.17 | 6.22 | 6.11 | -0.96% | 51,666,200 | 318,735,136 | 1.16 |
| 2026-09-11 | 6.35 | 6.23 | 6.35 | 6.09 | -5.75% | 181,966,600 | 1,127,672,448 | 4.10 |
| 2026-09-10 | 6.66 | 6.61 | 6.72 | 6.58 | -1.05% | 85,891,600 | 570,341,312 | 1.93 |
| 2026-09-09 | 6.58 | 6.68 | 6.71 | 6.56 | +1.37% | 113,855,900 | 756,072,832 | 2.56 |
| 2026-09-08 | 6.51 | 6.59 | 6.66 | 6.49 | +2.17% | 124,249,500 | 819,032,832 | 2.80 |
| 2026-09-07 | 6.47 | 6.45 | 6.50 | 6.42 | -0.92% | 75,891,400 | 489,331,840 | 1.71 |
| 2026-09-04 | 6.67 | 6.51 | 6.69 | 6.48 | -1.66% | 102,401,400 | 674,934,016 | 2.31 |
| 2026-09-03 | 6.66 | 6.62 | 6.68 | 6.59 | +0.46% | 80,638,900 | 534,790,656 | 1.82 |
| 2026-09-02 | 6.67 | 6.59 | 6.67 | 6.49 | -3.65% | 132,740,200 | 873,107,392 | 2.99 |
| 2026-09-01 | 6.96 | 6.84 | 7.04 | 6.81 | -0.15% | 113,233,700 | 780,518,464 | 2.55 |
| 2026-08-31 | 6.78 | 6.85 | 6.85 | 6.61 | -1.15% | 122,780,600 | 824,449,856 | 2.76 |
| 2026-08-28 | 6.84 | 6.93 | 6.97 | 6.76 | +1.32% | 164,310,500 | 1,131,507,200 | 3.70 |
| 2026-08-27 | 6.68 | 6.84 | 6.88 | 6.65 | +1.79% | 142,284,900 | 964,955,968 | 3.20 |
| 2026-08-26 | 6.58 | 6.72 | 6.82 | 6.57 | +2.44% | 153,207,500 | 1,029,167,488 | 3.45 |
需要全历史数据与程序化访问？
查看 中金岭南 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=sz000060 获取全部历史日线。