山金国际
sz000975 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）
23.44
涨跌幅
-1.51%
成交量
32,612,200 股
成交额
771,681,600 元
换手率
1.29%
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 | 23.51 | 23.44 | 24.05 | 23.30 | -1.51% | 32,612,200 | 771,681,600 | 1.29 |
| 2026-10-13 | 22.85 | 23.80 | 24.33 | 22.80 | +2.15% | 44,245,600 | 1,046,099,008 | 1.75 |
| 2026-10-12 | 23.73 | 23.30 | 23.83 | 22.91 | -2.35% | 62,062,900 | 1,453,911,040 | 2.46 |
| 2026-10-09 | 22.37 | 23.86 | 23.95 | 22.37 | +7.77% | 62,880,000 | 1,467,655,424 | 2.49 |
| 2026-10-08 | 22.29 | 22.14 | 22.59 | 21.97 | -2.72% | 23,065,700 | 513,403,840 | 0.91 |
| 2026-09-30 | 22.30 | 22.76 | 22.83 | 22.11 | +2.20% | 31,624,500 | 713,772,160 | 1.25 |
| 2026-09-29 | 21.99 | 22.27 | 22.37 | 21.71 | +0.63% | 34,834,000 | 767,324,160 | 1.38 |
| 2026-09-28 | 22.53 | 22.13 | 22.72 | 21.91 | -4.49% | 41,075,700 | 913,369,408 | 1.63 |
| 2026-09-24 | 23.80 | 23.17 | 24.09 | 22.94 | -4.57% | 48,262,200 | 1,126,914,304 | 1.91 |
| 2026-09-23 | 24.32 | 24.28 | 24.49 | 24.09 | +0.33% | 21,391,700 | 519,208,832 | 0.85 |
| 2026-09-22 | 24.56 | 24.20 | 24.73 | 24.11 | -1.71% | 31,975,300 | 781,233,280 | 1.27 |
| 2026-09-21 | 25.29 | 24.62 | 25.38 | 24.54 | -3.49% | 42,786,300 | 1,063,242,688 | 1.70 |
| 2026-09-18 | 25.67 | 25.51 | 25.79 | 24.58 | +1.96% | 46,660,700 | 1,172,283,008 | 1.85 |
| 2026-09-17 | 25.99 | 25.02 | 26.43 | 24.55 | -5.66% | 64,128,000 | 1,610,898,048 | 2.54 |
| 2026-09-16 | 25.45 | 26.52 | 26.56 | 25.26 | +4.20% | 37,071,100 | 970,270,272 | 1.47 |
| 2026-09-15 | 25.60 | 25.45 | 26.01 | 25.37 | -0.93% | 22,376,000 | 573,611,520 | 0.89 |
| 2026-09-14 | 24.93 | 25.69 | 26.38 | 24.93 | +1.18% | 30,571,200 | 789,202,560 | 1.21 |
| 2026-09-11 | 25.15 | 25.39 | 25.56 | 24.59 | -1.86% | 37,602,100 | 940,070,656 | 1.49 |
| 2026-09-10 | 25.98 | 25.87 | 26.15 | 25.60 | -0.42% | 21,697,400 | 560,826,944 | 0.86 |
| 2026-09-09 | 25.58 | 25.98 | 26.35 | 25.41 | +0.70% | 33,350,000 | 862,658,880 | 1.32 |
| 2026-09-08 | 26.10 | 25.80 | 26.23 | 25.60 | +0.00% | 34,668,600 | 899,252,160 | 1.37 |
| 2026-09-07 | 25.73 | 25.80 | 26.23 | 25.48 | -1.71% | 31,901,300 | 825,898,880 | 1.26 |
| 2026-09-04 | 27.04 | 26.25 | 27.17 | 26.09 | -1.46% | 41,629,600 | 1,101,193,088 | 1.65 |
| 2026-09-03 | 26.90 | 26.64 | 27.28 | 26.42 | +0.60% | 46,520,900 | 1,248,107,392 | 1.84 |
| 2026-09-02 | 25.60 | 26.48 | 26.73 | 25.11 | +0.30% | 48,464,000 | 1,255,988,608 | 1.92 |
| 2026-09-01 | 26.35 | 26.40 | 26.94 | 26.20 | +0.19% | 45,998,400 | 1,222,345,984 | 1.82 |
| 2026-08-31 | 25.90 | 26.35 | 26.62 | 25.40 | -3.52% | 76,533,500 | 1,987,896,704 | 3.03 |
| 2026-08-28 | 27.00 | 27.31 | 27.65 | 26.60 | -0.33% | 42,489,800 | 1,151,778,432 | 1.68 |
| 2026-08-27 | 27.37 | 27.40 | 28.19 | 26.95 | +0.11% | 58,098,500 | 1,596,729,728 | 2.30 |
| 2026-08-26 | 27.86 | 27.37 | 28.28 | 27.27 | -1.55% | 50,108,000 | 1,389,108,608 | 1.99 |
需要全历史数据与程序化访问？
查看 山金国际 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=sz000975 获取全部历史日线。