太钢不锈
sz000825 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）
3.40
涨跌幅
+0.29%
成交量
26,466,600 股
成交额
90,187,184 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 | 3.39 | 3.40 | 3.44 | 3.37 | +0.29% | 26,466,600 | 90,187,184 | 0.46 |
| 2026-10-13 | 3.39 | 3.39 | 3.42 | 3.34 | -0.29% | 25,427,600 | 86,089,728 | 0.45 |
| 2026-10-12 | 3.40 | 3.40 | 3.42 | 3.37 | +0.00% | 26,487,200 | 89,808,552 | 0.47 |
| 2026-10-09 | 3.41 | 3.40 | 3.44 | 3.38 | -0.29% | 26,150,100 | 88,985,736 | 0.46 |
| 2026-10-08 | 3.39 | 3.41 | 3.47 | 3.38 | +0.59% | 32,116,800 | 110,299,576 | 0.56 |
| 2026-09-30 | 3.36 | 3.39 | 3.41 | 3.34 | +1.19% | 25,719,000 | 86,920,152 | 0.45 |
| 2026-09-29 | 3.31 | 3.35 | 3.37 | 3.29 | +1.52% | 29,531,900 | 98,895,704 | 0.52 |
| 2026-09-28 | 3.35 | 3.30 | 3.36 | 3.29 | -1.20% | 32,668,700 | 108,246,544 | 0.57 |
| 2026-09-24 | 3.38 | 3.34 | 3.39 | 3.33 | -1.18% | 28,501,400 | 95,561,800 | 0.50 |
| 2026-09-23 | 3.40 | 3.38 | 3.46 | 3.37 | -0.88% | 39,189,000 | 133,637,776 | 0.69 |
| 2026-09-22 | 3.45 | 3.41 | 3.47 | 3.41 | -0.87% | 26,557,700 | 91,071,048 | 0.47 |
| 2026-09-21 | 3.40 | 3.44 | 3.45 | 3.38 | +1.47% | 30,802,600 | 105,173,528 | 0.54 |
| 2026-09-18 | 3.41 | 3.39 | 3.46 | 3.39 | -0.59% | 34,436,400 | 117,644,728 | 0.60 |
| 2026-09-17 | 3.43 | 3.41 | 3.46 | 3.38 | -1.16% | 29,589,600 | 100,807,872 | 0.52 |
| 2026-09-16 | 3.43 | 3.45 | 3.48 | 3.38 | +0.00% | 30,662,200 | 105,010,792 | 0.54 |
| 2026-09-15 | 3.46 | 3.45 | 3.48 | 3.43 | -0.58% | 22,629,200 | 78,123,376 | 0.40 |
| 2026-09-14 | 3.48 | 3.47 | 3.51 | 3.45 | -0.57% | 25,082,600 | 87,237,888 | 0.44 |
| 2026-09-11 | 3.56 | 3.49 | 3.57 | 3.43 | -2.51% | 34,464,400 | 119,680,760 | 0.60 |
| 2026-09-10 | 3.58 | 3.58 | 3.60 | 3.54 | -0.28% | 26,440,800 | 94,299,816 | 0.46 |
| 2026-09-09 | 3.56 | 3.59 | 3.61 | 3.53 | +0.28% | 28,626,500 | 102,460,840 | 0.50 |
| 2026-09-08 | 3.47 | 3.58 | 3.59 | 3.46 | +3.17% | 37,936,100 | 134,602,032 | 0.67 |
| 2026-09-07 | 3.51 | 3.47 | 3.54 | 3.46 | -1.42% | 30,672,900 | 106,932,944 | 0.54 |
| 2026-09-04 | 3.52 | 3.52 | 3.57 | 3.50 | +0.57% | 29,391,900 | 103,896,192 | 0.52 |
| 2026-09-03 | 3.51 | 3.50 | 3.55 | 3.50 | -0.57% | 23,404,300 | 82,411,648 | 0.41 |
| 2026-09-02 | 3.54 | 3.52 | 3.57 | 3.49 | -1.40% | 31,072,200 | 109,158,736 | 0.55 |
| 2026-09-01 | 3.53 | 3.57 | 3.59 | 3.52 | +1.13% | 26,613,200 | 94,934,688 | 0.47 |
| 2026-08-31 | 3.59 | 3.53 | 3.60 | 3.51 | -1.94% | 31,405,700 | 111,191,024 | 0.55 |
| 2026-08-28 | 3.57 | 3.60 | 3.63 | 3.53 | +0.56% | 38,768,400 | 139,090,512 | 0.68 |
| 2026-08-27 | 3.63 | 3.58 | 3.66 | 3.54 | -1.38% | 48,657,300 | 174,828,528 | 0.85 |
| 2026-08-26 | 3.52 | 3.63 | 3.65 | 3.50 | +3.42% | 69,953,100 | 252,529,680 | 1.23 |
需要全历史数据与程序化访问？
查看 太钢不锈 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=sz000825 获取全部历史日线。