铜陵有色
sz000630 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）
5.66
涨跌幅
-1.22%
成交量
80,167,600 股
成交额
456,864,096 元
换手率
0.72%
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 | 5.69 | 5.66 | 5.77 | 5.66 | -1.22% | 80,167,600 | 456,864,096 | 0.72 |
| 2026-10-13 | 5.70 | 5.73 | 5.77 | 5.61 | -0.35% | 104,387,700 | 592,954,816 | 0.94 |
| 2026-10-12 | 5.86 | 5.75 | 5.87 | 5.73 | -1.71% | 95,057,300 | 550,127,424 | 0.85 |
| 2026-10-09 | 5.70 | 5.85 | 5.86 | 5.66 | +1.74% | 140,166,800 | 808,067,264 | 1.26 |
| 2026-10-08 | 5.80 | 5.75 | 5.84 | 5.73 | -0.52% | 103,271,200 | 597,593,216 | 0.93 |
| 2026-09-30 | 5.79 | 5.78 | 5.81 | 5.76 | -0.17% | 78,288,300 | 452,974,272 | 0.70 |
| 2026-09-29 | 5.70 | 5.79 | 5.80 | 5.69 | +1.76% | 113,126,600 | 648,549,952 | 1.02 |
| 2026-09-28 | 5.84 | 5.69 | 5.84 | 5.68 | -3.40% | 175,111,900 | 1,004,364,416 | 1.57 |
| 2026-09-24 | 6.04 | 5.89 | 6.05 | 5.88 | -3.76% | 211,656,900 | 1,258,280,576 | 1.90 |
| 2026-09-23 | 6.20 | 6.12 | 6.22 | 6.11 | -0.65% | 131,759,600 | 809,544,896 | 1.18 |
| 2026-09-22 | 6.11 | 6.16 | 6.22 | 6.08 | +1.15% | 199,412,200 | 1,228,026,496 | 1.79 |
| 2026-09-21 | 6.10 | 6.09 | 6.12 | 6.05 | +0.00% | 113,719,100 | 690,464,896 | 1.02 |
| 2026-09-18 | 6.11 | 6.09 | 6.15 | 6.05 | +1.16% | 130,715,100 | 795,741,568 | 1.17 |
| 2026-09-17 | 6.04 | 6.02 | 6.08 | 5.98 | -1.15% | 154,042,800 | 926,092,992 | 1.38 |
| 2026-09-16 | 6.03 | 6.09 | 6.12 | 5.98 | +1.16% | 139,651,800 | 846,330,176 | 1.25 |
| 2026-09-15 | 6.05 | 6.02 | 6.09 | 6.01 | -1.15% | 129,557,900 | 783,517,184 | 1.16 |
| 2026-09-14 | 6.05 | 6.09 | 6.13 | 6.03 | -1.30% | 125,757,900 | 766,020,160 | 1.13 |
| 2026-09-11 | 6.19 | 6.17 | 6.21 | 6.03 | -5.08% | 364,360,400 | 2,231,211,776 | 3.27 |
| 2026-09-10 | 6.59 | 6.50 | 6.63 | 6.47 | -1.07% | 212,856,800 | 1,389,998,464 | 1.91 |
| 2026-09-09 | 6.59 | 6.57 | 6.70 | 6.49 | +0.46% | 323,875,800 | 2,129,577,472 | 2.91 |
| 2026-09-08 | 6.48 | 6.54 | 6.67 | 6.46 | +2.51% | 392,170,700 | 2,576,561,152 | 3.52 |
| 2026-09-07 | 6.37 | 6.38 | 6.40 | 6.28 | -0.16% | 148,327,700 | 942,556,288 | 1.33 |
| 2026-09-04 | 6.57 | 6.39 | 6.59 | 6.37 | -1.39% | 230,596,500 | 1,492,742,912 | 2.07 |
| 2026-09-03 | 6.51 | 6.48 | 6.55 | 6.46 | +0.31% | 176,341,100 | 1,146,935,296 | 1.58 |
| 2026-09-02 | 6.52 | 6.46 | 6.56 | 6.40 | -3.15% | 297,190,800 | 1,919,010,304 | 2.67 |
| 2026-09-01 | 6.78 | 6.67 | 6.90 | 6.67 | +0.00% | 299,221,700 | 2,022,900,992 | 2.69 |
| 2026-08-31 | 6.60 | 6.67 | 6.68 | 6.45 | -1.33% | 280,555,400 | 1,836,403,712 | 2.52 |
| 2026-08-28 | 6.78 | 6.76 | 6.82 | 6.65 | +0.00% | 321,118,900 | 2,164,853,248 | 2.88 |
| 2026-08-27 | 6.62 | 6.76 | 6.78 | 6.60 | +0.15% | 315,109,700 | 2,118,216,448 | 2.83 |
| 2026-08-26 | 6.45 | 6.75 | 6.80 | 6.44 | +4.98% | 485,224,700 | 3,252,315,136 | 4.35 |
需要全历史数据与程序化访问？
查看 铜陵有色 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=sz000630 获取全部历史日线。