金浦钛业

sz000545 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）

2.13

涨跌幅

-2.74%

成交量

27,529,700 股

成交额

59,482,876 元

换手率

2.79%

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	2.19	2.13	2.21	2.12	-2.74%	27,529,700	59,482,876	2.79
2026-10-13	2.15	2.19	2.21	2.08	+1.39%	41,304,000	88,654,944	4.19
2026-10-12	2.26	2.16	2.26	2.16	-3.14%	36,296,500	79,549,992	3.68
2026-10-09	2.19	2.23	2.25	2.15	+1.83%	34,337,800	75,523,880	3.48
2026-10-08	2.22	2.19	2.26	2.18	-0.90%	29,407,500	65,145,240	2.98
2026-09-30	2.24	2.21	2.26	2.18	-0.45%	27,307,100	60,288,248	2.77
2026-09-29	2.16	2.22	2.23	2.14	+2.78%	34,406,800	75,963,200	3.49
2026-09-28	2.18	2.16	2.19	2.14	-0.46%	23,963,300	51,767,992	2.43
2026-09-24	2.18	2.17	2.20	2.15	+0.00%	20,162,800	43,818,724	2.05
2026-09-23	2.22	2.17	2.23	2.17	-2.69%	26,802,600	58,720,480	2.72
2026-09-22	2.28	2.23	2.28	2.21	-1.33%	32,847,900	73,257,528	3.33
2026-09-21	2.20	2.26	2.27	2.18	+2.73%	44,425,000	99,528,552	4.51
2026-09-18	2.17	2.20	2.21	2.16	+1.38%	34,258,300	74,887,672	3.48
2026-09-17	2.17	2.17	2.18	2.12	-0.46%	31,173,700	67,011,040	3.16
2026-09-16	2.13	2.18	2.19	2.10	+2.35%	36,904,400	79,659,376	3.75
2026-09-15	2.23	2.13	2.24	2.12	-4.48%	51,065,500	110,562,200	5.18
2026-09-14	2.17	2.23	2.26	2.16	+2.29%	41,319,500	91,432,592	4.19
2026-09-11	2.24	2.18	2.26	2.14	-3.54%	51,716,700	112,340,728	5.25
2026-09-10	2.28	2.26	2.29	2.23	-0.88%	40,598,000	91,635,408	4.12
2026-09-09	2.34	2.28	2.37	2.27	-2.98%	53,455,400	123,198,472	5.42
2026-09-08	2.30	2.35	2.36	2.27	+2.62%	69,650,400	162,112,688	7.07
2026-09-07	2.23	2.29	2.34	2.22	+3.15%	93,297,800	213,247,296	9.47
2026-09-04	2.17	2.22	2.28	2.11	+1.37%	129,140,400	286,080,096	13.11
2026-09-03	2.14	2.19	2.29	2.13	+2.82%	163,254,800	360,230,688	16.57
2026-09-02	2.18	2.13	2.24	2.13	-10.13%	186,112,800	402,312,704	18.89
2026-09-01	2.18	2.37	2.39	2.18	-2.07%	203,304,100	449,571,776	20.63
2026-08-31	2.42	2.42	2.42	2.42	-10.04%	17,380,400	42,060,568	1.76
2026-08-28	2.64	2.69	2.70	2.62	+1.89%	36,766,800	98,203,752	3.73
2026-08-27	2.62	2.64	2.65	2.60	+0.00%	31,114,800	81,778,208	3.16
2026-08-26	2.61	2.64	2.66	2.58	+1.93%	47,715,500	125,388,192	4.84

需要全历史数据与程序化访问？查看金浦钛业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000545 获取全部历史日线。