中国铀业
sz001280 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）
57.80
涨跌幅
-3.31%
成交量
2,489,600 股
成交额
145,744,976 元
换手率
1.43%
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 | 59.76 | 57.80 | 59.77 | 57.61 | -3.31% | 2,489,600 | 145,744,976 | 1.43 |
| 2026-10-13 | 58.90 | 59.78 | 60.17 | 58.01 | +0.20% | 2,317,900 | 136,668,624 | 1.33 |
| 2026-10-12 | 61.43 | 59.66 | 61.43 | 59.64 | -2.13% | 2,485,700 | 150,295,888 | 1.43 |
| 2026-10-09 | 60.09 | 60.96 | 61.16 | 59.40 | +0.89% | 3,162,400 | 190,532,000 | 1.82 |
| 2026-10-08 | 60.24 | 60.42 | 61.15 | 60.23 | +0.33% | 2,222,400 | 134,812,640 | 1.28 |
| 2026-09-30 | 60.40 | 60.22 | 60.62 | 60.00 | +0.02% | 1,584,200 | 95,507,000 | 0.91 |
| 2026-09-29 | 60.20 | 60.21 | 60.57 | 59.72 | -0.08% | 1,871,100 | 112,609,184 | 1.08 |
| 2026-09-28 | 61.61 | 60.26 | 61.61 | 59.98 | -1.79% | 2,323,500 | 140,649,872 | 1.34 |
| 2026-09-24 | 62.57 | 61.36 | 62.57 | 61.20 | -2.48% | 3,720,300 | 229,462,848 | 2.14 |
| 2026-09-23 | 63.20 | 62.92 | 63.34 | 62.81 | -0.30% | 1,670,700 | 105,187,360 | 0.96 |
| 2026-09-22 | 64.34 | 63.11 | 64.34 | 63.03 | -1.31% | 3,671,500 | 233,461,824 | 2.11 |
| 2026-09-21 | 63.60 | 63.95 | 64.11 | 63.48 | +0.24% | 3,679,700 | 234,729,808 | 2.12 |
| 2026-09-18 | 63.15 | 63.80 | 63.80 | 62.80 | +2.36% | 3,745,700 | 237,476,512 | 2.16 |
| 2026-09-17 | 62.70 | 62.33 | 63.39 | 62.15 | -1.61% | 2,681,100 | 167,584,640 | 1.54 |
| 2026-09-16 | 62.05 | 63.35 | 63.40 | 61.78 | +1.87% | 3,476,000 | 217,774,112 | 2.00 |
| 2026-09-15 | 63.20 | 62.19 | 63.90 | 61.94 | -2.45% | 4,147,900 | 260,312,432 | 2.39 |
| 2026-09-14 | 63.65 | 63.75 | 64.32 | 63.00 | -0.78% | 2,717,700 | 173,529,136 | 1.56 |
| 2026-09-11 | 65.88 | 64.25 | 66.16 | 63.00 | -4.77% | 7,976,100 | 512,773,184 | 4.59 |
| 2026-09-10 | 69.01 | 67.47 | 69.11 | 67.20 | -3.06% | 6,399,000 | 435,057,216 | 3.68 |
| 2026-09-09 | 66.00 | 69.60 | 70.77 | 65.08 | +5.94% | 13,528,600 | 926,748,800 | 7.79 |
| 2026-09-08 | 66.09 | 65.70 | 66.56 | 65.50 | -0.61% | 4,188,100 | 276,676,672 | 2.41 |
| 2026-09-07 | 65.52 | 66.10 | 66.24 | 64.58 | +0.29% | 4,861,300 | 317,995,200 | 2.80 |
| 2026-09-04 | 66.66 | 65.91 | 66.99 | 65.47 | -0.21% | 3,443,700 | 228,249,680 | 1.98 |
| 2026-09-03 | 66.94 | 66.05 | 66.95 | 65.80 | -0.39% | 3,187,900 | 211,406,704 | 1.83 |
| 2026-09-02 | 67.18 | 66.31 | 68.00 | 65.58 | -2.57% | 4,892,800 | 325,113,760 | 2.82 |
| 2026-09-01 | 68.30 | 68.06 | 68.85 | 67.72 | -0.95% | 3,626,100 | 247,661,648 | 2.09 |
| 2026-08-31 | 67.11 | 68.71 | 68.98 | 66.40 | +0.26% | 6,105,800 | 413,181,664 | 3.51 |
| 2026-08-28 | 70.14 | 68.53 | 70.30 | 68.40 | -2.77% | 7,526,500 | 519,691,872 | 4.33 |
| 2026-08-27 | 68.38 | 70.48 | 70.77 | 68.38 | +1.75% | 7,855,000 | 551,102,336 | 4.52 |
| 2026-08-26 | 70.01 | 69.27 | 70.94 | 69.00 | +0.58% | 8,139,600 | 569,030,976 | 4.69 |
需要全历史数据与程序化访问？
查看 中国铀业 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=sz001280 获取全部历史日线。