锡业股份

sz000960 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）

27.49

涨跌幅

-3.81%

成交量

22,833,300 股

成交额

636,435,968 元

换手率

1.39%

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	28.00	27.49	28.44	27.41	-3.81%	22,833,300	636,435,968	1.39
2026-10-13	27.70	28.58	28.97	27.35	+1.17%	25,975,800	729,608,000	1.58
2026-10-12	29.90	28.25	29.97	28.11	-5.52%	29,994,100	863,446,336	1.82
2026-10-09	28.90	29.90	30.12	28.51	-0.17%	34,722,100	1,014,420,928	2.11
2026-10-08	30.46	29.95	30.74	29.68	-1.67%	19,718,700	596,025,408	1.20
2026-09-30	30.70	30.46	30.80	30.33	-0.46%	12,737,000	389,171,712	0.77
2026-09-29	30.12	30.60	30.75	29.92	+0.86%	17,909,400	543,864,000	1.09
2026-09-28	31.20	30.34	31.25	30.18	-4.02%	24,209,500	740,550,656	1.47
2026-09-24	32.83	31.61	33.05	31.52	-5.02%	30,065,500	963,141,184	1.83
2026-09-23	33.85	33.28	33.91	33.18	-1.22%	17,805,800	594,877,952	1.08
2026-09-22	34.02	33.69	34.46	33.56	+0.00%	27,901,200	950,135,424	1.70
2026-09-21	33.89	33.69	34.65	33.39	+0.27%	24,987,900	846,945,792	1.52
2026-09-18	33.62	33.60	33.69	33.02	+1.73%	21,679,200	725,526,848	1.32
2026-09-17	33.46	33.03	33.96	32.70	-2.05%	22,513,500	747,538,752	1.37
2026-09-16	32.72	33.72	33.97	32.50	+2.74%	24,687,400	823,150,976	1.50
2026-09-15	32.90	32.82	33.28	32.64	-0.55%	19,642,500	648,171,776	1.19
2026-09-14	32.59	33.00	33.30	32.35	-1.11%	20,923,400	688,372,800	1.27
2026-09-11	33.52	33.37	33.69	32.33	-4.93%	40,381,800	1,333,483,008	2.45
2026-09-10	35.31	35.10	35.58	34.81	+0.52%	27,971,500	984,682,560	1.70
2026-09-09	34.28	34.92	35.28	34.24	+1.69%	29,019,500	1,010,263,232	1.76
2026-09-08	34.22	34.34	34.95	33.97	+1.06%	32,569,400	1,125,632,768	1.98
2026-09-07	33.50	33.98	34.06	33.25	+1.68%	24,578,000	828,551,488	1.49
2026-09-04	34.89	33.42	34.99	33.21	-3.27%	31,650,900	1,077,837,056	1.92
2026-09-03	34.69	34.55	34.88	34.22	+0.73%	23,617,800	816,750,464	1.44
2026-09-02	34.41	34.30	34.63	33.27	-3.30%	42,177,600	1,434,193,664	2.56
2026-09-01	37.20	35.47	37.25	35.40	-1.99%	32,794,000	1,174,915,968	1.99
2026-08-31	35.00	36.19	36.20	34.45	-0.22%	34,527,200	1,228,518,784	2.10
2026-08-28	36.25	36.27	36.66	35.75	+0.42%	35,112,600	1,272,343,552	2.13
2026-08-27	34.97	36.12	36.40	34.83	+1.55%	42,269,500	1,515,937,408	2.57
2026-08-26	35.02	35.57	36.55	34.70	+1.92%	47,418,300	1,694,761,728	2.88

需要全历史数据与程序化访问？查看锡业股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000960 获取全部历史日线。