山子高科

sz000981 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）

2.53

涨跌幅

-3.44%

成交量

170,582,700 股

成交额

437,118,752 元

换手率

1.79%

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	2.60	2.53	2.61	2.53	-3.44%	170,582,700	437,118,752	1.79
2026-10-13	2.56	2.62	2.64	2.53	+0.77%	190,718,400	493,002,144	2.00
2026-10-12	2.65	2.60	2.68	2.60	-2.99%	186,914,100	490,464,544	1.96
2026-10-09	2.67	2.68	2.69	2.55	+0.00%	313,537,600	816,880,192	3.30
2026-10-08	2.69	2.68	2.77	2.67	-0.37%	251,291,300	679,320,896	2.64
2026-09-30	2.72	2.69	2.79	2.67	-2.54%	352,068,200	952,841,920	3.70
2026-09-29	2.66	2.76	2.82	2.66	+2.60%	470,049,300	1,290,446,848	4.94
2026-09-28	2.72	2.69	2.80	2.65	-1.82%	474,270,300	1,294,767,744	4.99
2026-09-24	2.76	2.74	2.82	2.73	-2.49%	408,847,300	1,128,608,384	4.30
2026-09-23	2.86	2.81	2.94	2.78	-2.43%	632,473,300	1,804,709,760	6.65
2026-09-22	2.96	2.88	2.98	2.86	-2.37%	473,585,800	1,368,098,176	4.98
2026-09-21	2.96	2.95	3.00	2.92	-1.67%	574,884,100	1,696,498,688	6.04
2026-09-18	3.10	3.00	3.10	2.97	-0.33%	1,071,812,400	3,238,543,360	11.27
2026-09-17	2.74	3.01	3.01	2.72	+9.85%	886,616,600	2,598,886,144	9.32
2026-09-16	2.80	2.74	2.86	2.72	-9.27%	1,081,657,700	2,988,468,736	11.37
2026-09-15	3.10	3.02	3.14	3.00	+5.96%	1,497,821,700	4,627,797,504	15.74
2026-09-14	2.85	2.85	2.85	2.85	+10.04%	271,229,400	773,003,840	2.85
2026-09-11	2.61	2.59	2.62	2.53	-2.26%	187,893,600	482,659,776	1.98
2026-09-10	2.69	2.65	2.70	2.64	-2.21%	142,770,500	379,265,568	1.50
2026-09-09	2.74	2.71	2.75	2.70	-1.81%	145,972,900	396,255,040	1.53
2026-09-08	2.68	2.76	2.78	2.67	+2.99%	292,697,500	803,836,032	3.08
2026-09-07	2.67	2.68	2.69	2.65	+0.75%	129,227,300	345,927,552	1.36
2026-09-04	2.72	2.66	2.75	2.65	-0.75%	254,328,300	688,990,336	2.67
2026-09-03	2.73	2.68	2.75	2.67	-1.47%	177,797,400	480,038,208	1.87
2026-09-02	2.75	2.72	2.75	2.69	-2.16%	181,174,100	490,960,832	1.90
2026-09-01	2.67	2.78	2.80	2.66	+3.73%	342,853,900	944,799,232	3.60
2026-08-31	2.68	2.68	2.69	2.63	-0.74%	159,236,900	423,380,544	1.67
2026-08-28	2.71	2.70	2.72	2.68	-1.10%	149,412,400	403,513,536	1.57
2026-08-27	2.70	2.73	2.75	2.65	-0.73%	246,268,600	667,762,816	2.59
2026-08-26	2.69	2.75	2.83	2.67	+3.00%	344,588,000	947,054,528	3.62

需要全历史数据与程序化访问？查看山子高科日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000981 获取全部历史日线。