国城矿业

sz000688 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）

23.56

涨跌幅

-1.30%

成交量

11,930,100 股

成交额

286,369,952 元

换手率

1.01%

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	24.00	23.56	24.54	23.49	-1.30%	11,930,100	286,369,952	1.01
2026-10-13	23.50	23.87	24.12	23.05	-0.91%	13,309,700	315,966,176	1.12
2026-10-12	24.75	24.09	25.02	23.70	-3.25%	18,214,500	440,292,576	1.54
2026-10-09	24.99	24.90	25.13	24.25	-0.32%	16,846,800	416,578,528	1.42
2026-10-08	24.36	24.98	25.45	23.93	+3.05%	17,417,300	435,784,640	1.47
2026-09-30	24.15	24.24	24.44	23.93	+0.37%	7,409,400	179,448,016	0.63
2026-09-29	23.99	24.15	24.27	23.82	+1.00%	8,824,000	212,188,736	0.74
2026-09-28	24.65	23.91	24.72	23.76	-4.13%	11,630,600	280,186,688	0.98
2026-09-24	25.42	24.94	25.70	24.92	-2.35%	12,552,800	315,695,328	1.06
2026-09-23	26.68	25.54	26.74	25.50	-3.91%	17,408,300	448,375,296	1.47
2026-09-22	26.04	26.58	26.95	25.91	+2.11%	18,857,700	497,797,472	1.59
2026-09-21	25.68	26.03	26.48	25.62	+1.68%	18,199,000	474,573,504	1.54
2026-09-18	26.30	25.60	26.54	25.54	-1.73%	17,271,700	445,719,904	1.46
2026-09-17	25.88	26.05	26.33	25.46	+0.15%	16,627,800	431,134,240	1.40
2026-09-16	25.63	26.01	26.35	25.35	+0.89%	12,417,000	321,995,840	1.05
2026-09-15	26.09	25.78	26.33	25.71	-1.98%	9,341,600	242,501,200	0.79
2026-09-14	26.01	26.30	26.45	25.67	-0.15%	9,753,200	254,658,992	0.82
2026-09-11	27.14	26.34	27.14	25.62	-4.67%	15,981,300	418,408,992	1.35
2026-09-10	27.62	27.63	27.94	27.40	+0.25%	13,025,300	360,222,176	1.10
2026-09-09	27.53	27.56	27.94	27.24	-0.58%	12,331,800	339,768,896	1.04
2026-09-08	27.73	27.72	28.12	27.52	+0.51%	12,974,600	360,903,168	1.09
2026-09-07	27.80	27.58	28.04	27.28	-1.32%	15,389,000	425,175,872	1.30
2026-09-04	29.06	27.95	29.20	27.70	-3.29%	15,612,100	443,182,592	1.32
2026-09-03	29.00	28.90	29.55	28.81	+0.49%	13,549,300	395,074,304	1.14
2026-09-02	29.45	28.76	29.49	28.06	-3.81%	24,168,600	692,158,528	2.04
2026-09-01	31.29	29.90	31.94	29.80	-5.97%	26,547,100	812,239,808	2.24
2026-08-31	30.56	31.80	32.45	29.91	+0.95%	31,852,900	1,000,619,200	2.69
2026-08-28	31.01	31.50	31.81	30.60	+1.58%	22,269,800	696,765,888	1.88
2026-08-27	31.53	31.01	31.75	30.20	-2.88%	24,116,500	743,938,432	2.04
2026-08-26	31.10	31.93	33.14	30.83	+3.10%	26,795,200	859,739,200	2.26

需要全历史数据与程序化访问？查看国城矿业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000688 获取全部历史日线。