沙钢股份
sz002075 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）
3.50
涨跌幅
-0.85%
成交量
20,853,100 股
成交额
73,460,848 元
换手率
0.95%
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 | 3.53 | 3.50 | 3.57 | 3.49 | -0.85% | 20,853,100 | 73,460,848 | 0.95 |
| 2026-10-13 | 3.51 | 3.53 | 3.55 | 3.46 | +0.00% | 19,864,200 | 69,626,488 | 0.91 |
| 2026-10-12 | 3.56 | 3.53 | 3.59 | 3.50 | -0.56% | 19,062,100 | 67,397,936 | 0.87 |
| 2026-10-09 | 3.52 | 3.55 | 3.56 | 3.50 | +0.85% | 23,745,400 | 83,945,792 | 1.08 |
| 2026-10-08 | 3.52 | 3.52 | 3.60 | 3.48 | +0.00% | 24,357,500 | 86,175,280 | 1.11 |
| 2026-09-30 | 3.49 | 3.52 | 3.54 | 3.46 | +1.15% | 18,170,200 | 63,640,032 | 0.83 |
| 2026-09-29 | 3.46 | 3.48 | 3.51 | 3.45 | +0.58% | 17,500,400 | 61,080,544 | 0.80 |
| 2026-09-28 | 3.47 | 3.46 | 3.48 | 3.42 | -0.29% | 15,915,400 | 54,798,404 | 0.73 |
| 2026-09-24 | 3.52 | 3.47 | 3.53 | 3.46 | -1.70% | 19,778,200 | 68,910,488 | 0.90 |
| 2026-09-23 | 3.56 | 3.53 | 3.63 | 3.52 | -1.12% | 28,643,900 | 102,096,968 | 1.31 |
| 2026-09-22 | 3.59 | 3.57 | 3.62 | 3.55 | -0.28% | 20,311,800 | 72,777,144 | 0.93 |
| 2026-09-21 | 3.55 | 3.58 | 3.61 | 3.55 | +0.56% | 19,246,700 | 68,970,024 | 0.88 |
| 2026-09-18 | 3.55 | 3.56 | 3.57 | 3.53 | +0.56% | 19,863,700 | 70,509,568 | 0.91 |
| 2026-09-17 | 3.56 | 3.54 | 3.58 | 3.52 | -0.84% | 15,108,100 | 53,434,504 | 0.69 |
| 2026-09-16 | 3.55 | 3.57 | 3.60 | 3.51 | +0.00% | 16,787,300 | 59,733,164 | 0.77 |
| 2026-09-15 | 3.62 | 3.57 | 3.64 | 3.56 | -1.38% | 14,523,500 | 52,116,592 | 0.66 |
| 2026-09-14 | 3.58 | 3.62 | 3.63 | 3.55 | +0.84% | 20,243,500 | 72,838,832 | 0.92 |
| 2026-09-11 | 3.68 | 3.59 | 3.68 | 3.55 | -2.97% | 36,967,000 | 132,459,080 | 1.69 |
| 2026-09-10 | 3.71 | 3.70 | 3.73 | 3.67 | -0.80% | 23,162,700 | 85,677,984 | 1.06 |
| 2026-09-09 | 3.75 | 3.73 | 3.76 | 3.68 | -0.53% | 25,361,700 | 94,290,632 | 1.16 |
| 2026-09-08 | 3.68 | 3.75 | 3.76 | 3.65 | +2.18% | 32,180,000 | 119,989,680 | 1.47 |
| 2026-09-07 | 3.69 | 3.67 | 3.72 | 3.66 | -0.81% | 21,543,300 | 79,372,728 | 0.98 |
| 2026-09-04 | 3.69 | 3.70 | 3.76 | 3.69 | +0.54% | 26,598,700 | 99,226,088 | 1.21 |
| 2026-09-03 | 3.71 | 3.68 | 3.75 | 3.67 | -0.54% | 21,536,900 | 79,875,440 | 0.98 |
| 2026-09-02 | 3.72 | 3.70 | 3.73 | 3.64 | -1.07% | 24,754,900 | 90,929,800 | 1.13 |
| 2026-09-01 | 3.68 | 3.74 | 3.75 | 3.67 | +1.36% | 23,388,800 | 87,253,400 | 1.07 |
| 2026-08-31 | 3.77 | 3.69 | 3.78 | 3.68 | -1.86% | 28,581,200 | 106,019,592 | 1.30 |
| 2026-08-28 | 3.70 | 3.76 | 3.78 | 3.68 | +1.35% | 28,450,600 | 106,352,224 | 1.30 |
| 2026-08-27 | 3.70 | 3.71 | 3.75 | 3.67 | -0.27% | 24,274,900 | 89,983,544 | 1.11 |
| 2026-08-26 | 3.67 | 3.72 | 3.75 | 3.67 | +1.09% | 26,111,100 | 97,122,096 | 1.19 |
需要全历史数据与程序化访问？
查看 沙钢股份 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=sz002075 获取全部历史日线。