金房能源

sz001210 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）

24.06

涨跌幅

-1.47%

成交量

2,987,200 股

成交额

72,958,744 元

换手率

2.24%

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	24.42	24.06	24.80	23.90	-1.47%	2,987,200	72,958,744	2.24
2026-10-13	23.96	24.42	24.78	23.03	-0.04%	4,645,100	111,372,168	3.48
2026-10-12	26.00	24.43	26.01	24.40	-7.11%	5,316,400	132,888,216	3.98
2026-10-09	25.79	26.30	26.30	23.89	+1.47%	6,716,600	168,497,120	5.03
2026-10-08	26.97	25.92	27.20	25.61	-4.71%	5,321,600	138,716,272	3.99
2026-09-30	27.34	27.20	27.54	26.54	-0.07%	3,755,500	101,236,488	2.81
2026-09-29	26.78	27.22	27.80	26.74	+1.76%	3,917,700	107,172,048	2.94
2026-09-28	28.61	26.75	28.61	26.61	-7.02%	5,174,300	140,682,560	3.88
2026-09-24	28.99	28.77	29.36	28.62	-1.13%	3,247,600	93,951,104	2.43
2026-09-23	29.72	29.10	29.92	29.01	-2.09%	3,129,000	91,858,216	2.35
2026-09-22	30.00	29.72	30.35	29.50	-1.46%	4,162,500	124,236,040	3.12
2026-09-21	29.37	30.16	31.48	29.00	+3.29%	7,171,900	217,663,408	5.38
2026-09-18	28.50	29.20	29.50	28.50	+3.25%	4,052,700	117,841,296	3.04
2026-09-17	28.29	28.28	28.63	28.05	-0.11%	3,219,800	91,461,792	2.41
2026-09-16	28.76	28.31	28.76	28.11	-1.19%	3,569,900	101,218,912	2.68
2026-09-15	28.54	28.65	29.38	28.50	-1.34%	5,330,600	154,112,816	4.00
2026-09-14	27.40	29.04	29.20	27.00	+6.73%	7,104,000	201,722,288	5.32
2026-09-11	27.67	27.21	27.95	26.80	-2.30%	5,877,300	160,453,824	4.41
2026-09-10	28.30	27.85	28.41	27.68	-1.59%	6,081,300	170,249,728	4.56
2026-09-09	29.93	28.30	31.23	28.24	-7.06%	13,184,300	382,252,672	9.88
2026-09-08	28.39	30.45	31.09	27.83	+7.64%	16,134,400	476,449,504	12.09
2026-09-07	28.14	28.29	30.95	27.60	+0.53%	15,598,800	459,404,192	11.69
2026-09-04	30.01	28.14	30.25	28.00	-4.35%	6,707,100	194,073,680	5.03
2026-09-03	29.88	29.42	30.69	28.90	-1.54%	7,023,900	207,823,072	5.26
2026-09-02	28.80	29.88	29.92	27.90	+3.68%	7,093,900	206,124,160	5.32
2026-09-01	30.06	28.82	31.31	28.38	-2.37%	8,580,400	252,102,800	6.43
2026-08-31	27.91	29.52	29.62	27.84	+4.13%	7,107,500	207,415,376	5.33
2026-08-28	28.28	28.35	28.93	27.88	+0.07%	6,741,200	190,927,216	5.05
2026-08-27	27.45	28.33	28.81	27.11	+4.12%	7,844,400	222,118,448	5.88
2026-08-26	26.90	27.21	27.53	26.61	+1.19%	7,955,600	215,536,240	5.96

需要全历史数据与程序化访问？查看金房能源日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001210 获取全部历史日线。