鞍钢股份

sz000898 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）

2.05

涨跌幅

+0.49%

成交量

42,581,100 股

成交额

87,460,288 元

换手率

0.54%

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	2.03	2.05	2.08	2.02	+0.49%	42,581,100	87,460,288	0.54
2026-10-13	2.03	2.04	2.05	2.00	+0.49%	38,724,700	78,587,112	0.49
2026-10-12	2.05	2.03	2.07	2.02	-0.49%	36,424,400	74,279,224	0.46
2026-10-09	2.04	2.04	2.07	2.02	+0.49%	44,300,200	90,575,056	0.56
2026-10-08	2.05	2.03	2.10	2.02	-1.46%	50,828,700	104,495,368	0.64
2026-09-30	2.03	2.06	2.08	1.99	+1.98%	52,313,400	106,781,192	0.66
2026-09-29	1.97	2.02	2.03	1.97	+2.54%	35,687,600	71,790,432	0.45
2026-09-28	1.99	1.97	2.00	1.96	-1.01%	30,975,100	61,177,860	0.39
2026-09-24	2.01	1.99	2.02	1.98	-1.00%	39,329,100	78,360,096	0.49
2026-09-23	2.03	2.01	2.09	2.00	-0.50%	55,541,800	113,202,024	0.70
2026-09-22	2.06	2.02	2.08	2.01	-1.94%	37,689,200	76,663,880	0.47
2026-09-21	2.03	2.06	2.07	2.02	+0.98%	36,162,200	73,919,768	0.45
2026-09-18	2.02	2.04	2.05	2.01	+0.49%	30,031,700	61,100,016	0.38
2026-09-17	2.02	2.03	2.03	2.00	+0.00%	27,195,800	54,783,752	0.34
2026-09-16	2.02	2.03	2.04	1.98	+0.00%	42,796,100	86,052,192	0.54
2026-09-15	2.04	2.03	2.05	2.02	-0.49%	28,340,900	57,544,644	0.36
2026-09-14	2.05	2.04	2.07	2.02	-0.49%	29,708,500	60,560,108	0.37
2026-09-11	2.08	2.05	2.09	2.02	-1.44%	49,043,300	100,244,304	0.62
2026-09-10	2.10	2.08	2.11	2.06	-0.95%	40,686,600	84,853,376	0.51
2026-09-09	2.10	2.10	2.12	2.06	+0.00%	46,911,300	98,139,848	0.59
2026-09-08	2.04	2.10	2.11	2.03	+3.45%	59,702,600	124,483,176	0.75
2026-09-07	2.06	2.03	2.06	2.02	-1.46%	40,699,000	82,818,040	0.51
2026-09-04	2.04	2.06	2.08	2.03	+1.48%	41,174,800	84,697,632	0.52
2026-09-03	2.05	2.03	2.06	2.03	-0.98%	34,974,600	71,516,712	0.44
2026-09-02	2.08	2.05	2.08	2.02	-1.44%	47,496,400	96,859,240	0.60
2026-09-01	2.05	2.08	2.10	2.05	+0.97%	40,977,200	85,138,008	0.52
2026-08-31	2.10	2.06	2.11	2.04	-2.37%	52,635,200	108,610,512	0.66
2026-08-28	2.06	2.11	2.12	2.05	+2.43%	57,891,100	121,078,360	0.73
2026-08-27	2.06	2.06	2.08	2.03	-0.48%	40,755,200	83,679,304	0.51
2026-08-26	2.02	2.07	2.08	2.01	+2.48%	49,213,300	101,635,504	0.62

需要全历史数据与程序化访问？查看鞍钢股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000898 获取全部历史日线。