金岭矿业
sz000655 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）
6.80
涨跌幅
-6.98%
成交量
14,248,600 股
成交额
98,852,184 元
换手率
2.39%
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 | 7.25 | 6.80 | 7.25 | 6.79 | -6.98% | 14,248,600 | 98,852,184 | 2.39 |
| 2026-10-13 | 7.26 | 7.31 | 7.38 | 7.18 | -0.95% | 6,793,400 | 49,460,888 | 1.14 |
| 2026-10-12 | 7.68 | 7.38 | 7.70 | 7.35 | -3.91% | 6,600,200 | 49,315,664 | 1.11 |
| 2026-10-09 | 7.38 | 7.68 | 7.71 | 7.33 | +3.23% | 8,396,900 | 63,255,976 | 1.41 |
| 2026-10-08 | 7.25 | 7.44 | 7.44 | 7.20 | +2.62% | 6,421,900 | 47,416,776 | 1.08 |
| 2026-09-30 | 7.22 | 7.25 | 7.27 | 7.12 | +0.55% | 6,866,300 | 49,642,340 | 1.15 |
| 2026-09-29 | 7.07 | 7.21 | 7.25 | 7.04 | +2.27% | 7,529,600 | 53,975,888 | 1.26 |
| 2026-09-28 | 7.10 | 7.05 | 7.11 | 6.98 | -0.70% | 4,109,800 | 28,923,270 | 0.69 |
| 2026-09-24 | 7.11 | 7.10 | 7.18 | 7.07 | -0.70% | 3,979,800 | 28,295,416 | 0.67 |
| 2026-09-23 | 7.23 | 7.15 | 7.24 | 7.13 | -0.97% | 5,061,900 | 36,386,544 | 0.85 |
| 2026-09-22 | 7.24 | 7.22 | 7.26 | 7.15 | +0.00% | 4,699,700 | 33,847,800 | 0.79 |
| 2026-09-21 | 7.13 | 7.22 | 7.24 | 7.11 | +1.40% | 4,757,900 | 34,204,144 | 0.80 |
| 2026-09-18 | 7.11 | 7.12 | 7.20 | 7.09 | +0.56% | 4,568,100 | 32,606,480 | 0.77 |
| 2026-09-17 | 7.10 | 7.08 | 7.12 | 6.96 | -0.28% | 4,326,700 | 30,432,608 | 0.73 |
| 2026-09-16 | 7.06 | 7.10 | 7.14 | 6.98 | +0.00% | 3,826,800 | 27,093,626 | 0.64 |
| 2026-09-15 | 7.16 | 7.10 | 7.25 | 7.07 | -1.25% | 5,563,900 | 39,732,152 | 0.93 |
| 2026-09-14 | 7.30 | 7.19 | 7.30 | 7.15 | -1.24% | 6,807,200 | 49,124,868 | 1.14 |
| 2026-09-11 | 7.43 | 7.28 | 7.52 | 7.23 | -3.96% | 7,531,200 | 55,048,148 | 1.26 |
| 2026-09-10 | 7.73 | 7.58 | 7.78 | 7.54 | -2.94% | 9,500,000 | 72,491,248 | 1.60 |
| 2026-09-09 | 7.38 | 7.81 | 7.86 | 7.38 | +3.99% | 16,073,000 | 123,522,736 | 2.70 |
| 2026-09-08 | 7.21 | 7.51 | 7.55 | 7.21 | +4.16% | 12,028,800 | 89,325,464 | 2.02 |
| 2026-09-07 | 7.21 | 7.21 | 7.24 | 7.16 | +0.00% | 5,444,900 | 39,177,988 | 0.91 |
| 2026-09-04 | 7.36 | 7.21 | 7.44 | 7.19 | -0.96% | 7,461,800 | 54,415,552 | 1.25 |
| 2026-09-03 | 7.36 | 7.28 | 7.36 | 7.23 | -0.82% | 5,058,900 | 36,846,876 | 0.85 |
| 2026-09-02 | 7.47 | 7.34 | 7.47 | 7.22 | -1.61% | 7,333,400 | 53,534,152 | 1.23 |
| 2026-09-01 | 7.32 | 7.46 | 7.51 | 7.29 | +1.91% | 8,242,900 | 61,346,704 | 1.38 |
| 2026-08-31 | 7.50 | 7.32 | 7.52 | 7.23 | -3.05% | 10,599,300 | 77,538,568 | 1.78 |
| 2026-08-28 | 7.37 | 7.55 | 7.56 | 7.27 | +2.72% | 12,097,200 | 90,012,032 | 2.03 |
| 2026-08-27 | 7.23 | 7.35 | 7.38 | 7.17 | +0.96% | 10,360,600 | 75,650,872 | 1.74 |
| 2026-08-26 | 7.06 | 7.28 | 7.30 | 7.04 | +2.25% | 14,292,600 | 103,418,792 | 2.40 |
需要全历史数据与程序化访问？
查看 金岭矿业 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=sz000655 获取全部历史日线。