本钢板材

sz000761 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）

2.40

涨跌幅

-0.83%

成交量

17,217,400 股

成交额

41,678,600 元

换手率

0.46%

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	2.40	2.40	2.46	2.39	-0.83%	17,217,400	41,678,600	0.46
2026-10-13	2.39	2.42	2.44	2.35	+0.83%	17,807,900	42,724,640	0.48
2026-10-12	2.43	2.40	2.45	2.39	-1.23%	18,662,500	45,181,400	0.50
2026-10-09	2.37	2.43	2.44	2.35	+3.40%	23,774,900	56,770,552	0.64
2026-10-08	2.35	2.35	2.42	2.32	+0.00%	20,787,400	49,137,500	0.56
2026-09-30	2.28	2.35	2.37	2.23	+3.52%	28,295,800	65,146,940	0.76
2026-09-29	2.21	2.27	2.28	2.19	+3.18%	24,401,600	54,902,872	0.66
2026-09-28	2.21	2.20	2.23	2.18	-0.45%	13,338,800	29,334,766	0.36
2026-09-24	2.21	2.21	2.23	2.18	-0.45%	17,726,000	38,921,584	0.48
2026-09-23	2.26	2.22	2.33	2.21	-2.20%	30,809,700	69,726,088	0.83
2026-09-22	2.34	2.27	2.34	2.23	-2.58%	26,175,600	59,278,804	0.71
2026-09-21	2.28	2.33	2.34	2.26	+2.64%	21,356,900	49,351,644	0.58
2026-09-18	2.27	2.27	2.30	2.24	+0.89%	14,394,500	32,642,604	0.39
2026-09-17	2.26	2.25	2.27	2.21	-1.32%	15,476,700	34,654,356	0.42
2026-09-16	2.26	2.28	2.29	2.22	+0.44%	13,644,300	30,759,620	0.37
2026-09-15	2.30	2.27	2.32	2.25	-2.16%	14,295,900	32,487,098	0.39
2026-09-14	2.32	2.32	2.35	2.28	+0.87%	19,180,700	44,438,340	0.52
2026-09-11	2.41	2.30	2.42	2.30	-5.74%	21,060,000	49,011,720	0.57
2026-09-10	2.45	2.44	2.47	2.39	-0.41%	15,761,700	38,308,068	0.42
2026-09-09	2.42	2.45	2.48	2.39	+0.82%	25,207,500	61,430,000	0.68
2026-09-08	2.30	2.43	2.44	2.30	+5.65%	32,110,300	76,613,760	0.87
2026-09-07	2.32	2.30	2.34	2.28	-1.29%	15,927,000	36,697,764	0.43
2026-09-04	2.33	2.33	2.37	2.31	+0.00%	15,547,600	36,372,604	0.42
2026-09-03	2.35	2.33	2.38	2.32	-0.85%	14,109,200	33,137,384	0.38
2026-09-02	2.38	2.35	2.39	2.31	-1.26%	19,299,800	45,159,276	0.52
2026-09-01	2.35	2.38	2.41	2.32	+1.28%	22,966,200	54,815,336	0.62
2026-08-31	2.39	2.35	2.42	2.32	-2.49%	25,503,900	60,180,072	0.69
2026-08-28	2.38	2.41	2.43	2.36	+0.84%	19,640,300	47,255,380	0.53
2026-08-27	2.40	2.39	2.42	2.34	-1.24%	18,789,800	44,700,316	0.51
2026-08-26	2.39	2.42	2.46	2.37	+1.26%	18,748,100	45,584,340	0.51

需要全历史数据与程序化访问？查看本钢板材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000761 获取全部历史日线。