四川黄金

sz001337 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）

43.93

涨跌幅

-2.83%

成交量

6,549,300 股

成交额

290,787,232 元

换手率

1.56%

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	44.37	43.93	45.23	43.72	-2.83%	6,549,300	290,787,232	1.56
2026-10-13	42.50	45.21	45.87	41.80	+3.46%	13,343,300	586,961,856	3.18
2026-10-12	46.50	43.70	46.98	43.61	-7.08%	14,191,400	635,311,296	3.38
2026-10-09	44.73	47.03	47.50	43.96	+6.98%	16,073,300	733,471,552	3.83
2026-10-08	43.90	43.96	44.79	43.57	-2.09%	6,134,000	270,196,096	1.46
2026-09-30	44.55	44.90	45.48	44.10	+0.79%	7,630,700	342,047,296	1.82
2026-09-29	43.33	44.55	44.75	42.87	+1.95%	6,689,200	293,338,368	1.59
2026-09-28	45.57	43.70	45.78	43.55	-6.44%	8,044,300	357,579,008	1.92
2026-09-24	48.00	46.71	48.00	46.70	-4.15%	7,006,600	330,797,856	1.67
2026-09-23	49.58	48.73	49.70	48.60	-1.38%	5,827,600	286,018,784	1.39
2026-09-22	50.05	49.41	50.38	49.35	-1.67%	6,436,300	320,795,808	1.53
2026-09-21	49.78	50.25	50.73	49.78	-0.30%	8,825,300	443,997,888	2.10
2026-09-18	51.00	50.40	51.97	48.93	+0.40%	12,688,400	634,734,272	3.02
2026-09-17	51.80	50.20	52.99	49.02	-4.33%	14,521,500	730,537,792	3.46
2026-09-16	49.42	52.47	53.01	49.26	+6.41%	12,429,400	641,576,448	2.96
2026-09-15	49.91	49.31	50.34	49.00	-1.22%	5,927,200	294,337,920	1.41
2026-09-14	50.09	49.92	51.22	49.68	-1.36%	6,524,600	328,130,048	1.55
2026-09-11	50.07	50.61	51.28	48.30	-0.65%	12,628,500	625,422,080	3.01
2026-09-10	50.75	50.94	51.55	50.13	-0.43%	8,625,100	438,423,392	2.05
2026-09-09	49.99	51.16	51.91	49.30	+1.51%	14,922,500	753,387,904	3.55
2026-09-08	51.80	50.40	52.00	50.17	-1.62%	12,719,800	648,476,160	3.03
2026-09-07	52.03	51.23	52.99	50.88	-3.70%	14,037,800	727,144,576	3.34
2026-09-04	55.10	53.20	55.30	52.89	-2.58%	14,219,000	769,461,760	3.39
2026-09-03	53.11	54.61	55.80	52.71	+3.17%	22,518,200	1,213,328,384	5.36
2026-09-02	52.08	52.93	53.15	50.00	-1.21%	17,233,800	888,712,448	4.10
2026-09-01	53.65	53.58	54.05	53.00	+0.15%	12,094,100	648,069,120	2.88
2026-08-31	51.68	53.50	53.60	50.10	-2.69%	19,538,400	1,014,268,672	4.65
2026-08-28	53.63	54.98	56.00	52.45	+2.00%	24,429,500	1,330,464,768	5.82
2026-08-27	51.55	53.90	56.00	51.44	+3.00%	31,204,700	1,682,498,304	7.43
2026-08-26	55.12	52.33	55.55	51.80	-4.85%	32,129,500	1,712,884,224	7.65

需要全历史数据与程序化访问？查看四川黄金日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001337 获取全部历史日线。