合金投资
sz000633 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）
5.14
涨跌幅
-2.28%
成交量
5,193,500 股
成交额
27,018,344 元
换手率
1.35%
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 | 5.25 | 5.14 | 5.30 | 5.11 | -2.28% | 5,193,500 | 27,018,344 | 1.35 |
| 2026-10-13 | 5.10 | 5.26 | 5.30 | 5.00 | +1.74% | 7,378,900 | 38,058,164 | 1.92 |
| 2026-10-12 | 5.27 | 5.17 | 5.30 | 5.10 | -1.90% | 6,426,000 | 33,409,652 | 1.67 |
| 2026-10-09 | 5.25 | 5.27 | 5.31 | 5.06 | -0.19% | 7,689,500 | 39,953,724 | 2.00 |
| 2026-10-08 | 5.30 | 5.28 | 5.38 | 5.19 | -0.19% | 5,869,400 | 31,005,356 | 1.52 |
| 2026-09-30 | 5.36 | 5.29 | 5.40 | 5.26 | -0.94% | 4,919,500 | 26,129,514 | 1.28 |
| 2026-09-29 | 5.23 | 5.34 | 5.39 | 5.19 | +1.52% | 6,060,500 | 32,209,912 | 1.57 |
| 2026-09-28 | 5.26 | 5.26 | 5.32 | 5.18 | +0.19% | 9,129,700 | 47,952,580 | 2.37 |
| 2026-09-24 | 5.22 | 5.25 | 5.32 | 5.20 | +0.19% | 5,296,600 | 27,928,926 | 1.38 |
| 2026-09-23 | 5.27 | 5.24 | 5.31 | 5.22 | -1.32% | 6,685,200 | 35,193,280 | 1.74 |
| 2026-09-22 | 5.31 | 5.31 | 5.34 | 5.21 | +0.76% | 7,808,000 | 41,312,528 | 2.03 |
| 2026-09-21 | 5.15 | 5.27 | 5.30 | 5.14 | +2.53% | 8,017,200 | 42,059,420 | 2.08 |
| 2026-09-18 | 5.15 | 5.14 | 5.21 | 5.11 | -0.19% | 6,192,900 | 31,924,362 | 1.61 |
| 2026-09-17 | 5.10 | 5.15 | 5.16 | 5.00 | +0.19% | 6,020,800 | 30,628,320 | 1.56 |
| 2026-09-16 | 5.04 | 5.14 | 5.17 | 4.90 | +1.78% | 8,312,400 | 42,276,476 | 2.16 |
| 2026-09-15 | 5.24 | 5.05 | 5.26 | 5.03 | -3.26% | 10,403,600 | 53,108,692 | 2.70 |
| 2026-09-14 | 5.20 | 5.22 | 5.33 | 5.19 | -0.38% | 6,399,900 | 33,711,192 | 1.66 |
| 2026-09-11 | 5.37 | 5.24 | 5.38 | 5.15 | -3.32% | 9,233,700 | 48,212,552 | 2.40 |
| 2026-09-10 | 5.54 | 5.42 | 5.54 | 5.40 | -2.17% | 6,176,900 | 33,653,484 | 1.60 |
| 2026-09-09 | 5.50 | 5.54 | 5.60 | 5.46 | +0.91% | 7,968,700 | 44,163,856 | 2.07 |
| 2026-09-08 | 5.40 | 5.49 | 5.51 | 5.36 | +1.86% | 7,508,700 | 41,023,848 | 1.95 |
| 2026-09-07 | 5.35 | 5.39 | 5.41 | 5.32 | +0.56% | 5,863,600 | 31,516,844 | 1.52 |
| 2026-09-04 | 5.41 | 5.36 | 5.45 | 5.32 | -0.74% | 8,101,200 | 43,748,220 | 2.10 |
| 2026-09-03 | 5.54 | 5.40 | 5.56 | 5.36 | -1.64% | 8,387,900 | 45,633,132 | 2.18 |
| 2026-09-02 | 5.52 | 5.49 | 5.53 | 5.39 | -1.44% | 7,283,900 | 39,767,016 | 1.89 |
| 2026-09-01 | 5.47 | 5.57 | 5.61 | 5.40 | +1.83% | 9,793,300 | 54,137,656 | 2.54 |
| 2026-08-31 | 5.43 | 5.47 | 5.47 | 5.33 | +0.74% | 6,065,700 | 32,816,080 | 1.58 |
| 2026-08-28 | 5.40 | 5.43 | 5.44 | 5.35 | +0.74% | 5,257,600 | 28,428,138 | 1.37 |
| 2026-08-27 | 5.37 | 5.39 | 5.43 | 5.34 | -0.19% | 5,260,600 | 28,341,392 | 1.37 |
| 2026-08-26 | 5.38 | 5.40 | 5.43 | 5.34 | +0.56% | 5,303,000 | 28,609,760 | 1.38 |
需要全历史数据与程序化访问？
查看 合金投资 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=sz000633 获取全部历史日线。