山西焦煤
sz000983 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）
6.45
涨跌幅
-0.62%
成交量
52,154,500 股
成交额
337,872,640 元
换手率
0.92%
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 | 6.45 | 6.45 | 6.55 | 6.42 | -0.62% | 52,154,500 | 337,872,640 | 0.92 |
| 2026-10-13 | 6.47 | 6.49 | 6.54 | 6.43 | +0.15% | 40,766,000 | 264,183,728 | 0.72 |
| 2026-10-12 | 6.64 | 6.48 | 6.69 | 6.44 | -2.41% | 62,849,900 | 410,582,848 | 1.11 |
| 2026-10-09 | 6.52 | 6.64 | 6.71 | 6.51 | +1.84% | 74,089,400 | 490,175,744 | 1.31 |
| 2026-10-08 | 6.51 | 6.52 | 6.55 | 6.46 | +0.62% | 41,228,100 | 268,305,120 | 0.73 |
| 2026-09-30 | 6.36 | 6.48 | 6.52 | 6.34 | +1.73% | 41,390,800 | 267,426,144 | 0.73 |
| 2026-09-29 | 6.45 | 6.37 | 6.50 | 6.28 | -1.70% | 55,178,500 | 350,203,808 | 0.97 |
| 2026-09-28 | 6.50 | 6.48 | 6.50 | 6.38 | -0.77% | 43,688,700 | 281,481,728 | 0.77 |
| 2026-09-24 | 6.49 | 6.53 | 6.58 | 6.44 | +0.62% | 49,398,300 | 321,788,128 | 0.87 |
| 2026-09-23 | 6.58 | 6.49 | 6.62 | 6.47 | -1.96% | 41,239,300 | 268,839,648 | 0.73 |
| 2026-09-22 | 6.57 | 6.62 | 6.64 | 6.48 | +0.30% | 53,291,600 | 350,033,888 | 0.94 |
| 2026-09-21 | 6.42 | 6.60 | 6.63 | 6.40 | +2.48% | 69,079,500 | 451,249,024 | 1.22 |
| 2026-09-18 | 6.45 | 6.44 | 6.51 | 6.42 | -1.23% | 55,210,800 | 356,231,712 | 0.97 |
| 2026-09-17 | 6.59 | 6.52 | 6.60 | 6.47 | -1.21% | 45,383,400 | 296,306,336 | 0.80 |
| 2026-09-16 | 6.65 | 6.60 | 6.67 | 6.54 | -1.35% | 65,058,300 | 428,551,424 | 1.15 |
| 2026-09-15 | 6.67 | 6.69 | 6.73 | 6.62 | +0.90% | 57,159,700 | 381,634,208 | 1.01 |
| 2026-09-14 | 6.73 | 6.63 | 6.77 | 6.60 | -1.63% | 62,517,700 | 416,364,352 | 1.10 |
| 2026-09-11 | 6.89 | 6.74 | 6.97 | 6.70 | -2.32% | 65,777,700 | 445,558,016 | 1.16 |
| 2026-09-10 | 7.07 | 6.90 | 7.13 | 6.85 | -2.54% | 71,082,500 | 493,092,224 | 1.25 |
| 2026-09-09 | 6.89 | 7.08 | 7.09 | 6.79 | +2.76% | 93,705,700 | 654,472,192 | 1.65 |
| 2026-09-08 | 6.62 | 6.89 | 6.90 | 6.59 | +4.08% | 105,439,200 | 716,187,584 | 1.86 |
| 2026-09-07 | 6.83 | 6.62 | 6.85 | 6.56 | -3.64% | 113,474,100 | 753,779,392 | 2.00 |
| 2026-09-04 | 6.93 | 6.87 | 7.00 | 6.82 | -0.58% | 71,978,900 | 495,737,952 | 1.27 |
| 2026-09-03 | 6.97 | 6.91 | 7.08 | 6.85 | -0.86% | 65,290,100 | 454,583,328 | 1.15 |
| 2026-09-02 | 7.38 | 6.97 | 7.40 | 6.95 | -3.86% | 101,314,600 | 716,881,536 | 1.78 |
| 2026-09-01 | 7.31 | 7.25 | 7.59 | 7.21 | -2.29% | 143,704,400 | 1,063,884,544 | 2.53 |
| 2026-08-31 | 7.58 | 7.42 | 7.60 | 7.41 | +0.00% | 120,829,900 | 905,962,688 | 2.13 |
| 2026-08-28 | 7.51 | 7.42 | 7.60 | 7.32 | -1.59% | 68,854,000 | 510,487,584 | 1.21 |
| 2026-08-27 | 7.36 | 7.54 | 7.55 | 7.32 | +2.45% | 66,953,500 | 500,228,928 | 1.18 |
| 2026-08-26 | 7.27 | 7.36 | 7.41 | 7.18 | +0.55% | 54,440,000 | 399,423,488 | 0.96 |
需要全历史数据与程序化访问？
查看 山西焦煤 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=sz000983 获取全部历史日线。