藏格矿业

sz000408 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）

71.42

涨跌幅

-0.90%

成交量

6,475,400 股

成交额

467,251,712 元

换手率

0.41%

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	71.67	71.42	73.05	71.35	-0.90%	6,475,400	467,251,712	0.41
2026-10-13	70.79	72.07	72.80	70.31	+1.22%	8,459,900	605,834,560	0.54
2026-10-12	74.36	71.20	74.50	71.10	-2.98%	9,249,900	669,041,856	0.59
2026-10-09	71.40	73.39	74.06	71.40	+2.23%	9,532,200	693,192,704	0.61
2026-10-08	71.89	71.79	72.99	71.33	+1.60%	8,141,300	587,586,304	0.52
2026-09-30	70.50	70.66	71.65	70.25	+1.23%	7,091,500	503,413,632	0.45
2026-09-29	70.22	69.80	70.32	69.05	-0.14%	6,041,000	420,126,208	0.39
2026-09-28	70.39	69.90	70.93	69.76	-2.18%	7,780,000	546,769,664	0.50
2026-09-24	73.01	71.46	73.34	71.30	-3.24%	6,993,500	505,381,568	0.45
2026-09-23	74.44	73.85	74.77	73.49	+0.48%	6,732,100	497,937,024	0.43
2026-09-22	73.00	73.50	74.19	72.81	+1.65%	8,425,500	619,739,072	0.54
2026-09-21	72.40	72.31	72.96	71.69	+0.21%	6,951,900	501,963,360	0.44
2026-09-18	73.85	72.16	74.29	71.76	+1.71%	10,375,000	753,151,040	0.66
2026-09-17	71.77	70.95	72.48	69.76	-1.87%	9,080,300	642,922,688	0.58
2026-09-16	70.91	72.30	72.76	70.23	+2.29%	9,447,500	676,571,904	0.60
2026-09-15	71.71	70.68	72.10	70.45	-2.05%	7,897,300	561,969,536	0.50
2026-09-14	72.00	72.16	72.78	71.48	-0.67%	6,905,700	498,304,544	0.44
2026-09-11	73.90	72.65	74.29	71.09	-5.49%	20,070,100	1,453,531,264	1.28
2026-09-10	78.77	76.87	79.22	76.68	-2.15%	7,973,200	617,255,424	0.51
2026-09-09	76.55	78.56	78.70	76.31	+2.98%	13,079,400	1,014,689,600	0.83
2026-09-08	75.93	76.29	77.20	75.29	+3.05%	13,262,800	1,011,208,512	0.85
2026-09-07	75.79	74.03	75.79	73.86	-2.10%	9,359,200	697,481,152	0.60
2026-09-04	77.15	75.62	77.55	75.33	-1.61%	8,914,900	681,005,184	0.57
2026-09-03	76.90	76.86	77.47	76.35	+0.93%	7,689,300	592,014,400	0.49
2026-09-02	77.47	76.15	77.84	75.64	-3.52%	11,889,500	909,359,680	0.76
2026-09-01	79.87	78.93	80.22	78.77	+0.69%	11,389,700	903,714,688	0.73
2026-08-31	77.42	78.39	78.56	76.55	-0.77%	11,212,100	869,020,928	0.71
2026-08-28	79.01	79.00	79.28	77.72	+0.22%	8,542,400	671,760,640	0.54
2026-08-27	78.80	78.83	79.68	78.55	-0.58%	8,423,100	664,774,208	0.54
2026-08-26	77.00	79.29	81.37	76.70	+4.71%	21,339,600	1,695,637,376	1.36

需要全历史数据与程序化访问？查看藏格矿业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000408 获取全部历史日线。