山推股份
sz000680 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）
9.02
涨跌幅
-0.66%
成交量
12,043,500 股
成交额
109,058,576 元
换手率
0.92%
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 | 9.10 | 9.02 | 9.15 | 8.98 | -0.66% | 12,043,500 | 109,058,576 | 0.92 |
| 2026-10-13 | 9.22 | 9.08 | 9.27 | 9.06 | -1.41% | 16,819,400 | 154,112,288 | 1.28 |
| 2026-10-12 | 9.07 | 9.21 | 9.32 | 9.07 | +1.43% | 16,969,200 | 156,651,456 | 1.29 |
| 2026-10-09 | 8.98 | 9.08 | 9.12 | 8.95 | +0.00% | 13,055,600 | 117,967,624 | 0.99 |
| 2026-10-08 | 9.05 | 9.08 | 9.17 | 8.98 | +0.22% | 11,276,900 | 102,324,680 | 0.86 |
| 2026-09-30 | 8.82 | 9.06 | 9.12 | 8.82 | +2.72% | 14,550,500 | 130,900,264 | 1.11 |
| 2026-09-29 | 8.88 | 8.82 | 8.94 | 8.80 | -1.12% | 10,589,100 | 93,492,440 | 0.81 |
| 2026-09-28 | 9.04 | 8.92 | 9.09 | 8.86 | -1.33% | 12,066,400 | 107,775,416 | 0.92 |
| 2026-09-24 | 9.26 | 9.04 | 9.34 | 9.01 | -2.59% | 18,857,600 | 171,925,840 | 1.43 |
| 2026-09-23 | 9.20 | 9.28 | 9.50 | 9.18 | +0.43% | 26,208,100 | 245,373,792 | 1.99 |
| 2026-09-22 | 9.38 | 9.24 | 9.46 | 9.18 | -1.60% | 19,711,300 | 182,912,272 | 1.50 |
| 2026-09-21 | 9.36 | 9.39 | 9.45 | 9.31 | +0.11% | 13,987,700 | 131,205,864 | 1.06 |
| 2026-09-18 | 9.25 | 9.38 | 9.40 | 9.23 | +1.41% | 15,946,600 | 148,455,584 | 1.21 |
| 2026-09-17 | 9.40 | 9.25 | 9.54 | 9.23 | -1.80% | 18,234,700 | 169,854,288 | 1.39 |
| 2026-09-16 | 9.89 | 9.42 | 9.89 | 9.11 | -5.04% | 42,448,800 | 397,338,464 | 3.23 |
| 2026-09-15 | 10.10 | 9.92 | 10.18 | 9.88 | -2.27% | 10,718,900 | 106,969,648 | 0.82 |
| 2026-09-14 | 10.05 | 10.15 | 10.26 | 10.00 | +0.69% | 13,918,900 | 141,502,384 | 1.06 |
| 2026-09-11 | 10.37 | 10.08 | 10.40 | 9.90 | -3.82% | 20,539,200 | 206,786,768 | 1.56 |
| 2026-09-10 | 10.62 | 10.48 | 10.73 | 10.41 | -2.06% | 16,547,000 | 174,177,744 | 1.26 |
| 2026-09-09 | 10.70 | 10.70 | 10.74 | 10.48 | -0.28% | 19,770,700 | 209,549,696 | 1.50 |
| 2026-09-08 | 10.63 | 10.73 | 10.87 | 10.63 | +1.23% | 19,382,600 | 208,332,224 | 1.47 |
| 2026-09-07 | 10.60 | 10.60 | 10.81 | 10.56 | +0.00% | 18,081,700 | 193,307,232 | 1.38 |
| 2026-09-04 | 10.43 | 10.60 | 10.74 | 10.43 | +1.63% | 16,928,300 | 179,534,720 | 1.29 |
| 2026-09-03 | 10.43 | 10.43 | 10.56 | 10.40 | +0.29% | 8,919,600 | 93,445,280 | 0.68 |
| 2026-09-02 | 10.65 | 10.40 | 10.65 | 10.38 | -2.71% | 12,941,700 | 135,091,280 | 0.98 |
| 2026-09-01 | 10.51 | 10.69 | 10.77 | 10.45 | +1.71% | 21,199,600 | 226,416,000 | 1.61 |
| 2026-08-31 | 10.38 | 10.51 | 10.55 | 10.27 | +1.25% | 22,493,500 | 234,564,560 | 1.71 |
| 2026-08-28 | 10.35 | 10.38 | 10.44 | 10.19 | -0.19% | 16,608,500 | 171,295,728 | 1.26 |
| 2026-08-27 | 10.30 | 10.40 | 10.41 | 10.17 | +0.68% | 17,811,900 | 183,197,968 | 1.35 |
| 2026-08-26 | 10.36 | 10.33 | 10.45 | 10.30 | -0.10% | 13,912,600 | 144,201,280 | 1.06 |
需要全历史数据与程序化访问？
查看 山推股份 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=sz000680 获取全部历史日线。