中国铁物

sz000927 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）

2.51

涨跌幅

-0.40%

成交量

50,518,500 股

成交额

127,790,816 元

换手率

0.83%

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	2.51	2.51	2.56	2.50	-0.40%	50,518,500	127,790,816	0.83
2026-10-13	2.50	2.52	2.54	2.49	+0.40%	44,447,700	111,634,992	0.73
2026-10-12	2.50	2.51	2.54	2.50	+0.40%	40,895,400	102,955,464	0.68
2026-10-09	2.48	2.50	2.52	2.48	+0.81%	50,681,200	126,617,360	0.84
2026-10-08	2.47	2.48	2.51	2.46	+0.40%	45,690,400	113,591,408	0.76
2026-09-30	2.45	2.47	2.49	2.42	+1.65%	42,934,900	105,673,680	0.71
2026-09-29	2.42	2.43	2.45	2.41	+0.41%	31,664,000	77,056,872	0.52
2026-09-28	2.43	2.42	2.44	2.39	-0.41%	30,842,900	74,390,744	0.51
2026-09-24	2.44	2.43	2.47	2.41	-0.41%	37,171,900	90,671,824	0.61
2026-09-23	2.48	2.44	2.49	2.44	-1.61%	39,560,200	97,387,936	0.65
2026-09-22	2.50	2.48	2.52	2.46	-0.80%	42,649,500	105,848,952	0.70
2026-09-21	2.48	2.50	2.51	2.46	+0.81%	37,224,900	92,777,640	0.62
2026-09-18	2.48	2.48	2.50	2.47	-0.40%	26,203,900	65,052,296	0.43
2026-09-17	2.49	2.49	2.50	2.46	-0.40%	36,690,100	90,925,040	0.61
2026-09-16	2.48	2.50	2.51	2.45	+0.81%	34,977,900	86,775,128	0.58
2026-09-15	2.50	2.48	2.52	2.47	-1.20%	33,795,000	84,091,096	0.56
2026-09-14	2.49	2.51	2.53	2.48	+0.40%	37,662,300	94,717,840	0.62
2026-09-11	2.54	2.50	2.55	2.48	-1.96%	48,493,300	121,260,616	0.80
2026-09-10	2.54	2.55	2.56	2.52	+0.00%	36,864,800	93,879,176	0.61
2026-09-09	2.54	2.55	2.57	2.52	+0.39%	43,471,200	110,760,560	0.72
2026-09-08	2.48	2.54	2.55	2.48	+2.01%	50,355,700	127,314,280	0.83
2026-09-07	2.49	2.49	2.51	2.48	-0.40%	26,970,600	67,205,080	0.45
2026-09-04	2.50	2.50	2.53	2.49	+0.40%	36,206,000	90,951,832	0.60
2026-09-03	2.50	2.49	2.53	2.49	-0.80%	28,841,500	72,284,360	0.48
2026-09-02	2.55	2.51	2.55	2.49	-1.57%	41,536,300	104,240,400	0.69
2026-09-01	2.49	2.55	2.56	2.49	+2.00%	52,308,300	132,937,072	0.86
2026-08-31	2.52	2.50	2.53	2.49	-0.79%	39,507,400	98,937,080	0.65
2026-08-28	2.49	2.52	2.53	2.46	+0.80%	52,205,600	130,560,272	0.86
2026-08-27	2.51	2.50	2.53	2.46	-1.19%	64,690,700	160,954,576	1.07
2026-08-26	2.49	2.53	2.54	2.48	+2.02%	58,969,400	148,552,368	0.97

需要全历史数据与程序化访问？查看中国铁物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000927 获取全部历史日线。