盐湖股份
sz000792 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）
23.00
涨跌幅
-0.56%
成交量
42,352,300 股
成交额
981,753,024 元
换手率
0.80%
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 | 23.27 | 23.00 | 23.48 | 22.89 | -0.56% | 42,352,300 | 981,753,024 | 0.80 |
| 2026-10-13 | 23.11 | 23.13 | 23.36 | 22.73 | -1.32% | 47,894,300 | 1,102,175,360 | 0.91 |
| 2026-10-12 | 23.63 | 23.44 | 24.11 | 23.40 | -2.70% | 52,845,000 | 1,253,784,832 | 1.00 |
| 2026-10-09 | 23.85 | 24.09 | 24.36 | 23.73 | +0.54% | 50,463,500 | 1,213,857,920 | 0.95 |
| 2026-10-08 | 23.78 | 23.96 | 24.30 | 23.68 | +0.55% | 48,787,800 | 1,170,962,560 | 0.92 |
| 2026-09-30 | 23.49 | 23.83 | 24.02 | 23.45 | +1.40% | 44,895,100 | 1,068,891,008 | 0.85 |
| 2026-09-29 | 23.14 | 23.50 | 23.53 | 23.04 | +1.60% | 39,623,000 | 924,364,352 | 0.75 |
| 2026-09-28 | 23.33 | 23.13 | 23.59 | 22.92 | -2.41% | 49,982,000 | 1,158,676,992 | 0.94 |
| 2026-09-24 | 24.40 | 23.70 | 24.43 | 23.70 | -3.19% | 50,140,200 | 1,200,572,288 | 0.95 |
| 2026-09-23 | 24.88 | 24.48 | 24.88 | 24.31 | -1.57% | 43,303,000 | 1,059,711,296 | 0.82 |
| 2026-09-22 | 24.85 | 24.87 | 25.13 | 24.81 | -0.36% | 42,233,700 | 1,054,395,520 | 0.80 |
| 2026-09-21 | 24.84 | 24.96 | 25.05 | 24.71 | +0.89% | 40,001,700 | 996,406,336 | 0.76 |
| 2026-09-18 | 25.14 | 24.74 | 25.32 | 24.74 | -1.00% | 53,525,500 | 1,329,628,800 | 1.01 |
| 2026-09-17 | 24.65 | 24.99 | 25.07 | 24.35 | +0.97% | 42,921,300 | 1,063,310,208 | 0.81 |
| 2026-09-16 | 24.62 | 24.75 | 24.90 | 24.22 | +0.16% | 46,626,900 | 1,146,160,768 | 0.88 |
| 2026-09-15 | 24.98 | 24.71 | 25.10 | 24.61 | -1.71% | 42,773,200 | 1,062,061,568 | 0.81 |
| 2026-09-14 | 25.30 | 25.14 | 25.47 | 25.07 | -1.22% | 34,563,500 | 871,639,872 | 0.65 |
| 2026-09-11 | 25.61 | 25.45 | 25.75 | 25.05 | -3.49% | 61,653,500 | 1,563,747,456 | 1.17 |
| 2026-09-10 | 26.76 | 26.37 | 26.80 | 26.32 | -1.31% | 30,966,900 | 820,261,952 | 0.59 |
| 2026-09-09 | 26.60 | 26.72 | 26.83 | 26.45 | -0.41% | 44,554,100 | 1,185,965,312 | 0.84 |
| 2026-09-08 | 26.39 | 26.83 | 26.92 | 26.32 | +2.09% | 52,965,400 | 1,411,356,160 | 1.00 |
| 2026-09-07 | 26.47 | 26.28 | 26.61 | 26.11 | -1.39% | 50,229,200 | 1,322,290,304 | 0.95 |
| 2026-09-04 | 27.07 | 26.65 | 27.40 | 26.58 | -1.55% | 49,282,000 | 1,329,639,296 | 0.93 |
| 2026-09-03 | 27.12 | 27.07 | 27.41 | 27.01 | +0.48% | 45,060,600 | 1,225,870,336 | 0.85 |
| 2026-09-02 | 27.55 | 26.94 | 27.55 | 26.65 | -3.27% | 70,135,900 | 1,891,262,208 | 1.33 |
| 2026-09-01 | 28.19 | 27.85 | 28.44 | 27.82 | -1.21% | 66,115,300 | 1,856,134,144 | 1.25 |
| 2026-08-31 | 28.39 | 28.19 | 28.60 | 27.81 | -0.67% | 58,258,400 | 1,635,296,384 | 1.10 |
| 2026-08-28 | 28.38 | 28.38 | 28.68 | 27.78 | +0.60% | 63,836,000 | 1,800,291,584 | 1.21 |
| 2026-08-27 | 28.00 | 28.21 | 28.22 | 27.56 | +0.21% | 62,652,400 | 1,748,971,904 | 1.18 |
| 2026-08-26 | 27.40 | 28.15 | 28.43 | 27.15 | +2.55% | 69,093,500 | 1,936,483,328 | 1.31 |
需要全历史数据与程序化访问？
查看 盐湖股份 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=sz000792 获取全部历史日线。