首钢股份
sz000959 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）
3.49
涨跌幅
+0.58%
成交量
20,179,300 股
成交额
70,511,200 元
换手率
0.27%
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 | 3.47 | 3.49 | 3.54 | 3.46 | +0.58% | 20,179,300 | 70,511,200 | 0.27 |
| 2026-10-13 | 3.49 | 3.47 | 3.51 | 3.44 | -1.42% | 24,067,500 | 83,668,848 | 0.32 |
| 2026-10-12 | 3.52 | 3.52 | 3.55 | 3.49 | +0.28% | 21,868,400 | 76,855,184 | 0.29 |
| 2026-10-09 | 3.50 | 3.51 | 3.55 | 3.47 | +0.29% | 25,935,200 | 90,935,672 | 0.35 |
| 2026-10-08 | 3.49 | 3.50 | 3.58 | 3.48 | -0.28% | 24,338,700 | 85,887,424 | 0.33 |
| 2026-09-30 | 3.45 | 3.51 | 3.53 | 3.43 | +1.74% | 22,322,100 | 77,852,224 | 0.30 |
| 2026-09-29 | 3.35 | 3.45 | 3.45 | 3.35 | +2.07% | 21,074,200 | 71,963,320 | 0.28 |
| 2026-09-28 | 3.41 | 3.38 | 3.41 | 3.35 | -1.17% | 20,566,700 | 69,422,792 | 0.28 |
| 2026-09-24 | 3.46 | 3.42 | 3.48 | 3.39 | -1.44% | 22,315,500 | 76,331,864 | 0.30 |
| 2026-09-23 | 3.51 | 3.47 | 3.57 | 3.47 | -1.42% | 21,873,500 | 76,838,920 | 0.29 |
| 2026-09-22 | 3.55 | 3.52 | 3.57 | 3.50 | -0.28% | 18,625,900 | 65,759,756 | 0.25 |
| 2026-09-21 | 3.48 | 3.53 | 3.54 | 3.47 | +1.44% | 24,294,100 | 85,217,608 | 0.33 |
| 2026-09-18 | 3.47 | 3.48 | 3.50 | 3.45 | +0.29% | 19,968,100 | 69,413,136 | 0.27 |
| 2026-09-17 | 3.50 | 3.47 | 3.52 | 3.45 | -1.42% | 15,453,900 | 53,641,980 | 0.21 |
| 2026-09-16 | 3.52 | 3.52 | 3.54 | 3.44 | +0.00% | 24,059,900 | 83,771,816 | 0.32 |
| 2026-09-15 | 3.54 | 3.52 | 3.57 | 3.51 | -1.12% | 18,182,300 | 64,169,900 | 0.24 |
| 2026-09-14 | 3.57 | 3.56 | 3.61 | 3.53 | -0.84% | 22,844,000 | 81,431,944 | 0.31 |
| 2026-09-11 | 3.70 | 3.59 | 3.73 | 3.55 | -3.75% | 32,133,800 | 115,338,848 | 0.43 |
| 2026-09-10 | 3.75 | 3.73 | 3.77 | 3.69 | -0.80% | 16,911,900 | 63,037,632 | 0.23 |
| 2026-09-09 | 3.76 | 3.76 | 3.78 | 3.72 | +0.27% | 18,974,400 | 71,276,784 | 0.25 |
| 2026-09-08 | 3.63 | 3.75 | 3.77 | 3.63 | +3.31% | 32,373,800 | 120,528,512 | 0.43 |
| 2026-09-07 | 3.71 | 3.63 | 3.73 | 3.62 | -2.42% | 27,376,100 | 99,937,576 | 0.37 |
| 2026-09-04 | 3.69 | 3.72 | 3.77 | 3.68 | +0.54% | 25,029,100 | 93,365,608 | 0.34 |
| 2026-09-03 | 3.65 | 3.70 | 3.73 | 3.63 | +1.37% | 28,862,500 | 106,200,928 | 0.39 |
| 2026-09-02 | 3.73 | 3.65 | 3.75 | 3.61 | -2.93% | 29,745,900 | 108,621,200 | 0.40 |
| 2026-09-01 | 3.74 | 3.76 | 3.79 | 3.72 | +0.00% | 30,569,400 | 115,098,248 | 0.41 |
| 2026-08-31 | 3.72 | 3.76 | 3.79 | 3.66 | +1.35% | 44,090,200 | 165,304,016 | 0.59 |
| 2026-08-28 | 3.57 | 3.71 | 3.78 | 3.57 | +3.63% | 63,977,800 | 236,820,544 | 0.86 |
| 2026-08-27 | 3.60 | 3.58 | 3.62 | 3.48 | -1.10% | 41,948,800 | 149,013,328 | 0.56 |
| 2026-08-26 | 3.56 | 3.62 | 3.64 | 3.55 | +1.69% | 29,412,500 | 106,136,800 | 0.39 |
需要全历史数据与程序化访问？
查看 首钢股份 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=sz000959 获取全部历史日线。