金隅冀东
sz000401 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）
3.60
涨跌幅
-0.55%
成交量
7,016,700 股
成交额
25,438,142 元
换手率
0.27%
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 | 3.61 | 3.60 | 3.65 | 3.60 | -0.55% | 7,016,700 | 25,438,142 | 0.27 |
| 2026-10-13 | 3.62 | 3.62 | 3.67 | 3.59 | -0.55% | 8,669,100 | 31,485,868 | 0.33 |
| 2026-10-12 | 3.66 | 3.64 | 3.68 | 3.63 | -0.55% | 6,095,100 | 22,251,284 | 0.23 |
| 2026-10-09 | 3.63 | 3.66 | 3.68 | 3.62 | +0.55% | 7,541,600 | 27,501,988 | 0.29 |
| 2026-10-08 | 3.64 | 3.64 | 3.68 | 3.62 | -0.55% | 9,160,500 | 33,411,070 | 0.35 |
| 2026-09-30 | 3.59 | 3.66 | 3.66 | 3.52 | +1.95% | 13,849,500 | 50,009,576 | 0.53 |
| 2026-09-29 | 3.52 | 3.59 | 3.60 | 3.51 | +2.28% | 11,528,500 | 41,267,228 | 0.44 |
| 2026-09-28 | 3.55 | 3.51 | 3.56 | 3.50 | -1.13% | 7,712,900 | 27,168,236 | 0.29 |
| 2026-09-24 | 3.60 | 3.55 | 3.65 | 3.53 | -1.93% | 12,061,000 | 43,160,236 | 0.46 |
| 2026-09-23 | 3.55 | 3.62 | 3.72 | 3.54 | +1.97% | 20,550,800 | 74,833,256 | 0.78 |
| 2026-09-22 | 3.57 | 3.55 | 3.62 | 3.53 | -1.11% | 9,980,900 | 35,577,300 | 0.38 |
| 2026-09-21 | 3.51 | 3.59 | 3.60 | 3.49 | +2.28% | 10,205,200 | 36,274,244 | 0.39 |
| 2026-09-18 | 3.49 | 3.51 | 3.51 | 3.46 | +0.86% | 6,876,500 | 24,011,750 | 0.26 |
| 2026-09-17 | 3.48 | 3.48 | 3.49 | 3.42 | +0.29% | 8,602,600 | 29,702,726 | 0.33 |
| 2026-09-16 | 3.47 | 3.47 | 3.48 | 3.43 | -0.29% | 7,920,900 | 27,386,188 | 0.30 |
| 2026-09-15 | 3.56 | 3.48 | 3.57 | 3.47 | -1.97% | 10,559,300 | 37,066,776 | 0.40 |
| 2026-09-14 | 3.56 | 3.55 | 3.58 | 3.53 | -0.28% | 9,061,600 | 32,221,172 | 0.34 |
| 2026-09-11 | 3.64 | 3.56 | 3.65 | 3.53 | -2.47% | 11,609,900 | 41,382,016 | 0.44 |
| 2026-09-10 | 3.64 | 3.65 | 3.67 | 3.62 | +0.00% | 8,672,900 | 31,624,000 | 0.33 |
| 2026-09-09 | 3.69 | 3.65 | 3.69 | 3.64 | -0.82% | 6,514,100 | 23,819,942 | 0.25 |
| 2026-09-08 | 3.61 | 3.68 | 3.70 | 3.61 | +2.22% | 12,384,900 | 45,449,104 | 0.47 |
| 2026-09-07 | 3.60 | 3.60 | 3.62 | 3.57 | +0.00% | 7,034,400 | 25,302,312 | 0.27 |
| 2026-09-04 | 3.56 | 3.60 | 3.64 | 3.54 | +1.41% | 10,485,500 | 37,836,936 | 0.40 |
| 2026-09-03 | 3.54 | 3.55 | 3.61 | 3.52 | +0.28% | 10,982,100 | 39,184,132 | 0.42 |
| 2026-09-02 | 3.61 | 3.54 | 3.61 | 3.52 | -2.21% | 12,006,200 | 42,610,780 | 0.46 |
| 2026-09-01 | 3.59 | 3.62 | 3.64 | 3.57 | +1.12% | 10,589,500 | 38,308,124 | 0.40 |
| 2026-08-31 | 3.66 | 3.58 | 3.69 | 3.57 | -2.19% | 12,289,800 | 44,457,344 | 0.47 |
| 2026-08-28 | 3.61 | 3.66 | 3.68 | 3.60 | +1.10% | 10,027,100 | 36,595,168 | 0.38 |
| 2026-08-27 | 3.65 | 3.62 | 3.65 | 3.59 | -0.55% | 7,308,300 | 26,412,838 | 0.28 |
| 2026-08-26 | 3.57 | 3.64 | 3.66 | 3.57 | +1.68% | 9,978,200 | 36,267,672 | 0.38 |
需要全历史数据与程序化访问？
查看 金隅冀东 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=sz000401 获取全部历史日线。