上峰水泥

sz000672 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）

14.22

涨跌幅

-3.13%

成交量

9,511,300 股

成交额

137,045,792 元

换手率

0.98%

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	14.58	14.22	14.70	14.20	-3.13%	9,511,300	137,045,792	0.98
2026-10-13	14.42	14.68	14.81	14.06	-0.34%	16,749,500	241,000,176	1.73
2026-10-12	14.75	14.73	15.08	14.70	+0.27%	13,158,800	195,066,176	1.36
2026-10-09	14.60	14.69	14.81	14.22	-1.14%	14,234,200	206,524,064	1.47
2026-10-08	14.90	14.86	15.38	14.61	+0.13%	19,822,800	297,205,632	2.04
2026-09-30	14.77	14.84	14.89	14.57	+1.30%	10,462,600	154,521,568	1.08
2026-09-29	14.60	14.65	14.80	14.44	-0.41%	13,912,100	203,218,352	1.44
2026-09-28	15.65	14.71	15.74	14.64	-5.46%	19,137,700	287,883,712	1.97
2026-09-24	15.65	15.56	16.03	15.55	+0.65%	26,284,200	415,501,760	2.71
2026-09-23	15.44	15.46	15.61	15.26	+0.13%	12,504,100	193,071,984	1.29
2026-09-22	15.59	15.44	15.70	15.39	-0.45%	13,555,200	210,329,024	1.40
2026-09-21	15.29	15.51	15.57	15.18	+3.26%	17,375,900	267,038,176	1.79
2026-09-18	15.22	15.02	15.25	14.94	+0.67%	15,534,800	234,196,672	1.60
2026-09-17	14.92	14.92	15.32	14.87	-0.07%	15,060,500	226,213,632	1.55
2026-09-16	14.52	14.93	15.07	14.45	+2.82%	16,460,800	244,488,272	1.70
2026-09-15	14.34	14.52	14.85	14.34	+1.33%	13,531,900	197,598,656	1.40
2026-09-14	14.68	14.33	14.78	14.22	-2.91%	16,722,100	240,719,488	1.73
2026-09-11	14.58	14.76	14.84	14.34	-0.54%	19,081,800	279,351,200	1.97
2026-09-10	15.30	14.84	15.33	14.76	-2.88%	15,542,000	233,637,952	1.60
2026-09-09	15.20	15.28	15.35	14.93	+0.66%	17,495,000	265,605,408	1.80
2026-09-08	14.93	15.18	15.35	14.71	+1.00%	21,715,300	328,089,888	2.24
2026-09-07	14.98	15.03	15.25	14.84	+0.94%	18,282,100	274,551,712	1.89
2026-09-04	14.66	14.89	15.19	14.64	+1.85%	25,110,800	376,382,816	2.59
2026-09-03	14.65	14.62	14.73	14.49	+0.34%	11,243,000	164,540,928	1.16
2026-09-02	14.50	14.57	14.69	14.34	-0.82%	12,913,300	187,867,616	1.33
2026-09-01	14.57	14.69	14.94	14.46	+0.75%	22,588,800	331,765,792	2.33
2026-08-31	14.54	14.58	14.73	14.34	+1.32%	20,059,300	292,098,208	2.07
2026-08-28	14.54	14.39	14.60	14.37	-0.83%	12,901,000	186,520,272	1.33
2026-08-27	14.19	14.51	14.56	14.09	+2.54%	20,027,300	287,930,464	2.07
2026-08-26	13.89	14.15	14.28	13.84	+2.39%	18,844,200	265,531,136	1.94

需要全历史数据与程序化访问？查看上峰水泥日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000672 获取全部历史日线。