南矿集团
sz001360 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）
17.19
涨跌幅
-2.77%
成交量
3,065,200 股
成交额
53,415,436 元
换手率
2.44%
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 | 17.68 | 17.19 | 17.77 | 17.11 | -2.77% | 3,065,200 | 53,415,436 | 2.44 |
| 2026-10-13 | 16.81 | 17.68 | 17.97 | 16.33 | +2.79% | 4,700,700 | 80,496,472 | 3.75 |
| 2026-10-12 | 17.73 | 17.20 | 17.80 | 17.12 | -3.48% | 3,172,700 | 55,151,088 | 2.53 |
| 2026-10-09 | 18.59 | 17.82 | 18.59 | 17.00 | -4.35% | 6,553,200 | 115,554,904 | 5.22 |
| 2026-10-08 | 18.90 | 18.63 | 19.50 | 18.47 | -1.38% | 4,464,600 | 84,387,048 | 3.56 |
| 2026-09-30 | 19.00 | 18.89 | 19.52 | 18.88 | -0.63% | 3,244,400 | 62,199,416 | 2.59 |
| 2026-09-29 | 19.37 | 19.01 | 19.93 | 19.00 | -2.86% | 3,950,700 | 76,000,456 | 3.15 |
| 2026-09-28 | 19.70 | 19.57 | 20.42 | 18.88 | -1.11% | 6,520,100 | 127,582,448 | 5.20 |
| 2026-09-24 | 20.33 | 19.79 | 20.33 | 19.59 | -2.27% | 4,680,200 | 92,833,520 | 3.73 |
| 2026-09-23 | 21.04 | 20.25 | 21.22 | 20.22 | -3.85% | 3,997,900 | 82,166,088 | 3.19 |
| 2026-09-22 | 21.41 | 21.06 | 21.41 | 20.60 | -1.03% | 5,706,600 | 119,825,224 | 4.55 |
| 2026-09-21 | 20.55 | 21.28 | 21.84 | 20.01 | +3.50% | 7,937,500 | 169,679,984 | 6.33 |
| 2026-09-18 | 19.62 | 20.56 | 21.18 | 19.50 | +6.09% | 9,367,000 | 192,239,440 | 7.46 |
| 2026-09-17 | 18.51 | 19.38 | 19.80 | 18.40 | +4.70% | 8,211,000 | 157,414,496 | 6.54 |
| 2026-09-16 | 17.97 | 18.51 | 18.59 | 17.84 | +2.27% | 4,337,900 | 79,523,072 | 3.46 |
| 2026-09-15 | 18.09 | 18.10 | 18.42 | 17.85 | -0.33% | 3,909,500 | 70,585,824 | 3.12 |
| 2026-09-14 | 18.81 | 18.16 | 18.92 | 17.90 | -3.92% | 5,158,100 | 93,698,848 | 4.11 |
| 2026-09-11 | 19.50 | 18.90 | 19.79 | 18.40 | -5.31% | 6,725,800 | 126,636,888 | 5.36 |
| 2026-09-10 | 20.01 | 19.96 | 20.35 | 19.60 | -0.20% | 5,403,200 | 107,999,416 | 4.31 |
| 2026-09-09 | 20.10 | 20.00 | 20.51 | 19.68 | -0.74% | 7,079,900 | 142,440,176 | 5.64 |
| 2026-09-08 | 19.32 | 20.15 | 20.28 | 19.19 | +4.95% | 8,396,900 | 165,819,984 | 6.69 |
| 2026-09-07 | 18.80 | 19.20 | 19.34 | 18.20 | +3.17% | 9,403,800 | 176,891,024 | 7.49 |
| 2026-09-04 | 18.37 | 18.61 | 19.80 | 18.18 | +3.39% | 11,872,700 | 226,283,568 | 9.46 |
| 2026-09-03 | 17.88 | 18.00 | 18.32 | 17.58 | +2.27% | 4,490,900 | 80,516,632 | 3.58 |
| 2026-09-02 | 17.50 | 17.60 | 17.66 | 17.18 | -1.35% | 4,762,200 | 82,865,872 | 3.80 |
| 2026-09-01 | 18.16 | 17.84 | 18.58 | 17.80 | -1.92% | 5,223,800 | 94,268,120 | 4.16 |
| 2026-08-31 | 18.71 | 18.19 | 19.00 | 17.90 | -5.01% | 5,761,300 | 104,877,320 | 4.59 |
| 2026-08-28 | 18.93 | 19.15 | 19.38 | 18.40 | +2.52% | 6,448,500 | 122,268,768 | 5.14 |
| 2026-08-27 | 17.79 | 18.68 | 18.79 | 17.62 | +4.01% | 6,856,700 | 126,783,320 | 5.46 |
| 2026-08-26 | 17.69 | 17.96 | 18.42 | 17.50 | +0.73% | 6,014,400 | 107,898,160 | 4.79 |
需要全历史数据与程序化访问？
查看 南矿集团 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=sz001360 获取全部历史日线。