钒钛股份

sz000629 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）

2.82

涨跌幅

-0.70%

成交量

55,859,900 股

成交额

158,729,696 元

换手率

0.60%

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	2.84	2.82	2.87	2.81	-0.70%	55,859,900	158,729,696	0.60
2026-10-13	2.83	2.84	2.86	2.80	-0.35%	56,437,000	159,560,128	0.61
2026-10-12	2.86	2.85	2.87	2.83	+0.00%	55,151,000	156,916,064	0.59
2026-10-09	2.81	2.85	2.86	2.81	+1.06%	64,257,800	182,201,408	0.69
2026-10-08	2.82	2.82	2.84	2.80	-0.35%	50,522,500	142,489,040	0.54
2026-09-30	2.79	2.83	2.84	2.78	+1.80%	49,393,500	138,891,072	0.53
2026-09-29	2.78	2.78	2.80	2.75	+0.36%	47,845,200	133,328,120	0.52
2026-09-28	2.82	2.77	2.83	2.74	-2.12%	66,515,400	183,902,928	0.72
2026-09-24	2.88	2.83	2.89	2.83	-2.08%	68,211,700	194,236,608	0.73
2026-09-23	2.89	2.89	2.93	2.89	-0.34%	62,752,500	182,376,624	0.68
2026-09-22	2.93	2.90	2.94	2.89	-0.68%	56,214,800	163,625,760	0.61
2026-09-21	2.90	2.92	2.93	2.89	+1.04%	62,399,100	181,344,112	0.67
2026-09-18	2.88	2.89	2.90	2.87	+1.05%	57,967,400	167,598,624	0.62
2026-09-17	2.88	2.86	2.90	2.85	-1.38%	50,578,600	145,101,264	0.54
2026-09-16	2.89	2.90	2.91	2.85	+0.35%	61,684,800	177,719,856	0.66
2026-09-15	2.90	2.89	2.91	2.88	-0.69%	54,506,300	157,740,912	0.59
2026-09-14	2.92	2.91	2.94	2.90	-1.02%	68,840,000	200,670,704	0.74
2026-09-11	2.99	2.94	3.00	2.90	-2.33%	117,744,500	345,042,656	1.27
2026-09-10	3.03	3.01	3.04	3.00	-0.99%	50,746,800	153,125,104	0.55
2026-09-09	3.03	3.04	3.05	3.01	+0.33%	71,057,900	215,676,624	0.76
2026-09-08	2.99	3.03	3.04	2.98	+1.34%	83,248,600	251,231,344	0.90
2026-09-07	3.00	2.99	3.01	2.97	-0.33%	62,719,300	187,273,760	0.68
2026-09-04	3.02	3.00	3.03	2.99	+0.00%	70,998,000	213,907,232	0.76
2026-09-03	3.02	3.00	3.03	2.99	-0.66%	74,033,700	222,825,248	0.80
2026-09-02	3.05	3.02	3.06	3.00	-1.63%	92,706,100	279,722,176	1.00
2026-09-01	3.07	3.07	3.10	3.06	+0.00%	87,197,200	268,570,464	0.94
2026-08-31	3.09	3.07	3.10	3.04	-1.29%	86,913,600	265,767,440	0.94
2026-08-28	3.08	3.11	3.13	3.06	+0.65%	93,271,100	288,733,728	1.00
2026-08-27	3.07	3.09	3.09	3.04	+0.32%	83,286,400	255,488,992	0.90
2026-08-26	3.03	3.08	3.10	3.02	+1.65%	116,798,100	359,172,960	1.26

需要全历史数据与程序化访问？查看钒钛股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000629 获取全部历史日线。