西藏矿业

sz000762 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）

19.94

涨跌幅

-2.25%

成交量

7,221,000 股

成交额

145,573,424 元

换手率

1.39%

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	20.36	19.94	20.65	19.88	-2.25%	7,221,000	145,573,424	1.39
2026-10-13	20.42	20.40	20.68	19.84	-1.59%	12,769,600	257,794,368	2.45
2026-10-12	21.11	20.73	21.60	20.73	-2.86%	10,054,900	212,464,992	1.93
2026-10-09	20.81	21.34	21.58	20.70	+2.35%	14,427,900	305,418,784	2.77
2026-10-08	20.64	20.85	21.25	20.44	+0.53%	7,835,500	163,644,160	1.50
2026-09-30	20.50	20.74	20.89	20.32	+1.22%	5,826,600	120,355,272	1.12
2026-09-29	20.36	20.49	20.60	20.10	+1.69%	6,174,600	126,109,992	1.19
2026-09-28	20.80	20.15	20.80	20.03	-3.82%	7,886,900	159,802,288	1.51
2026-09-24	21.20	20.95	21.35	20.92	-2.74%	6,472,200	136,453,904	1.24
2026-09-23	22.01	21.54	22.06	21.46	-2.45%	7,621,300	164,778,208	1.46
2026-09-22	22.15	22.08	22.29	22.01	-0.41%	6,959,100	154,045,424	1.34
2026-09-21	21.86	22.17	22.20	21.78	+1.42%	8,784,400	193,535,200	1.69
2026-09-18	21.81	21.86	21.90	21.60	+0.92%	7,317,200	159,344,976	1.41
2026-09-17	21.59	21.66	21.84	21.40	-0.09%	6,210,600	134,210,832	1.19
2026-09-16	21.30	21.68	21.71	21.00	+1.36%	8,155,900	174,644,464	1.57
2026-09-15	21.64	21.39	21.77	21.33	-1.75%	6,470,000	139,082,896	1.24
2026-09-14	21.35	21.77	21.85	21.23	+1.16%	8,594,800	186,041,520	1.65
2026-09-11	22.25	21.52	22.28	21.05	-5.11%	17,091,700	366,354,912	3.28
2026-09-10	22.82	22.68	22.93	22.48	-0.74%	7,655,500	173,608,112	1.47
2026-09-09	22.55	22.85	22.96	22.53	+0.71%	10,506,100	239,466,720	2.02
2026-09-08	22.25	22.69	23.05	22.05	+2.53%	13,908,300	313,721,344	2.67
2026-09-07	22.01	22.13	22.18	21.68	-0.23%	9,350,200	205,888,608	1.80
2026-09-04	22.71	22.18	23.08	22.06	-2.20%	12,880,800	290,464,032	2.47
2026-09-03	22.96	22.68	23.13	22.63	-0.31%	8,908,600	203,749,936	1.71
2026-09-02	22.90	22.75	22.90	22.31	-1.86%	12,537,700	283,196,352	2.41
2026-09-01	23.75	23.18	24.06	23.13	-2.69%	14,190,700	331,633,824	2.72
2026-08-31	23.40	23.82	23.82	22.88	+0.80%	16,762,000	391,894,656	3.22
2026-08-28	23.20	23.63	23.88	22.86	+2.74%	19,272,800	450,972,448	3.70
2026-08-27	22.80	23.00	23.01	22.70	+0.09%	10,489,700	240,261,504	2.01
2026-08-26	22.81	22.98	23.53	22.66	+0.79%	13,991,100	323,646,336	2.69

需要全历史数据与程序化访问？查看西藏矿业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000762 获取全部历史日线。