锌业股份
sz000751 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）
4.30
涨跌幅
-1.60%
成交量
12,420,400 股
成交额
53,812,608 元
换手率
0.77%
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 | 4.34 | 4.30 | 4.38 | 4.28 | -1.60% | 12,420,400 | 53,812,608 | 0.77 |
| 2026-10-13 | 4.27 | 4.37 | 4.40 | 4.21 | +0.69% | 17,304,700 | 74,587,328 | 1.07 |
| 2026-10-12 | 4.46 | 4.34 | 4.47 | 4.33 | -2.69% | 17,475,700 | 76,502,920 | 1.08 |
| 2026-10-09 | 4.36 | 4.46 | 4.46 | 4.29 | +2.06% | 20,851,200 | 91,340,752 | 1.29 |
| 2026-10-08 | 4.41 | 4.37 | 4.43 | 4.33 | -0.46% | 14,459,500 | 63,415,860 | 0.90 |
| 2026-09-30 | 4.38 | 4.39 | 4.41 | 4.36 | +0.23% | 12,445,900 | 54,633,008 | 0.77 |
| 2026-09-29 | 4.32 | 4.38 | 4.42 | 4.32 | +0.69% | 14,416,100 | 63,224,096 | 0.89 |
| 2026-09-28 | 4.45 | 4.35 | 4.45 | 4.33 | -2.25% | 17,517,700 | 76,340,448 | 1.08 |
| 2026-09-24 | 4.54 | 4.45 | 4.55 | 4.44 | -2.84% | 20,985,000 | 94,038,880 | 1.30 |
| 2026-09-23 | 4.66 | 4.58 | 4.68 | 4.57 | -1.93% | 18,983,200 | 87,243,032 | 1.18 |
| 2026-09-22 | 4.69 | 4.67 | 4.73 | 4.65 | -0.43% | 26,272,900 | 123,175,296 | 1.63 |
| 2026-09-21 | 4.65 | 4.69 | 4.69 | 4.62 | +1.30% | 25,013,000 | 116,408,232 | 1.55 |
| 2026-09-18 | 4.64 | 4.63 | 4.67 | 4.60 | +0.87% | 21,050,800 | 97,446,280 | 1.30 |
| 2026-09-17 | 4.67 | 4.59 | 4.71 | 4.55 | -2.55% | 28,308,300 | 130,193,496 | 1.75 |
| 2026-09-16 | 4.60 | 4.71 | 4.75 | 4.57 | +2.39% | 30,219,600 | 141,323,296 | 1.87 |
| 2026-09-15 | 4.68 | 4.60 | 4.68 | 4.58 | -1.92% | 24,573,200 | 113,643,016 | 1.52 |
| 2026-09-14 | 4.69 | 4.69 | 4.76 | 4.67 | -1.68% | 26,189,900 | 123,259,176 | 1.62 |
| 2026-09-11 | 4.88 | 4.77 | 4.90 | 4.62 | -5.36% | 70,673,600 | 334,473,344 | 4.37 |
| 2026-09-10 | 5.12 | 5.04 | 5.16 | 5.04 | -1.56% | 38,502,000 | 195,888,032 | 2.38 |
| 2026-09-09 | 5.10 | 5.12 | 5.25 | 5.06 | +0.79% | 62,691,200 | 321,102,752 | 3.88 |
| 2026-09-08 | 4.97 | 5.08 | 5.17 | 4.94 | +3.46% | 70,604,200 | 358,720,576 | 4.37 |
| 2026-09-07 | 4.91 | 4.91 | 4.93 | 4.85 | -0.81% | 32,757,100 | 160,163,024 | 2.03 |
| 2026-09-04 | 5.17 | 4.95 | 5.17 | 4.91 | -3.13% | 66,145,300 | 332,400,960 | 4.09 |
| 2026-09-03 | 5.18 | 5.11 | 5.19 | 5.08 | -0.58% | 42,417,200 | 217,553,232 | 2.63 |
| 2026-09-02 | 5.16 | 5.14 | 5.20 | 4.98 | -2.65% | 73,237,800 | 373,181,568 | 4.53 |
| 2026-09-01 | 5.33 | 5.28 | 5.44 | 5.25 | +2.13% | 77,442,500 | 411,862,304 | 4.79 |
| 2026-08-31 | 5.13 | 5.17 | 5.19 | 5.02 | -2.45% | 61,489,700 | 313,934,880 | 3.81 |
| 2026-08-28 | 5.21 | 5.30 | 5.34 | 5.13 | -0.19% | 93,610,300 | 490,677,920 | 5.79 |
| 2026-08-27 | 5.18 | 5.31 | 5.33 | 5.16 | +1.14% | 88,009,900 | 464,892,640 | 5.45 |
| 2026-08-26 | 5.13 | 5.25 | 5.33 | 5.12 | +2.34% | 91,829,100 | 482,101,216 | 5.68 |
需要全历史数据与程序化访问？
查看 锌业股份 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=sz000751 获取全部历史日线。