中矿资源

sz002738 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）

37.50

涨跌幅

-2.47%

成交量

16,222,200 股

成交额

616,492,288 元

换手率

2.28%

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	37.97	37.50	38.76	37.40	-2.47%	16,222,200	616,492,288	2.28
2026-10-13	37.71	38.45	38.78	37.14	-0.77%	24,794,400	940,073,472	3.49
2026-10-12	40.25	38.75	40.88	38.61	-5.79%	26,954,200	1,066,860,608	3.79
2026-10-09	41.25	41.13	42.42	40.42	-0.51%	23,254,200	960,021,184	3.27
2026-10-08	42.99	41.34	43.00	40.92	-2.73%	21,353,600	894,273,920	3.00
2026-09-30	43.37	42.50	43.66	42.50	-1.87%	17,796,500	764,129,024	2.50
2026-09-29	40.67	43.31	44.16	40.67	+6.60%	30,525,000	1,302,524,416	4.29
2026-09-28	41.58	40.63	41.93	40.25	-4.58%	18,494,400	755,241,920	2.60
2026-09-24	44.12	42.58	44.24	42.54	-3.99%	15,402,800	664,961,152	2.17
2026-09-23	45.89	44.35	46.00	44.02	-3.25%	16,842,100	749,165,440	2.37
2026-09-22	45.37	45.84	46.26	44.96	+1.75%	25,603,600	1,167,326,080	3.60
2026-09-21	44.12	45.05	45.67	44.12	+2.29%	19,358,300	869,268,736	2.72
2026-09-18	44.80	44.04	44.94	43.51	-0.56%	16,820,400	739,536,448	2.37
2026-09-17	44.00	44.29	44.94	43.72	+0.05%	17,339,800	767,485,440	2.44
2026-09-16	43.91	44.27	44.79	42.71	+0.71%	18,908,700	830,618,048	2.66
2026-09-15	43.88	43.96	44.58	43.63	-1.39%	12,697,600	560,089,216	1.79
2026-09-14	43.61	44.58	45.00	42.99	+1.55%	20,868,000	921,074,240	2.94
2026-09-11	45.60	43.90	46.00	42.80	-7.03%	36,303,800	1,594,783,872	5.11
2026-09-10	48.92	47.22	48.92	47.11	-3.63%	17,526,000	834,223,424	2.46
2026-09-09	49.28	49.00	49.98	48.43	-0.59%	14,156,400	695,203,328	1.99
2026-09-08	48.44	49.29	49.85	48.09	+2.84%	20,414,100	1,003,682,688	2.87
2026-09-07	47.79	47.93	48.38	47.16	-0.95%	16,552,400	794,015,488	2.33
2026-09-04	50.55	48.39	50.95	48.03	-3.84%	19,994,900	989,556,864	2.81
2026-09-03	50.13	50.32	51.24	49.90	+2.07%	20,285,500	1,025,296,576	2.85
2026-09-02	50.94	49.30	50.96	48.66	-5.28%	27,291,700	1,348,894,848	3.84
2026-09-01	54.00	52.05	54.44	51.80	-3.50%	25,221,600	1,328,184,192	3.55
2026-08-31	53.50	53.94	54.29	51.58	+0.95%	25,305,800	1,351,119,616	3.56
2026-08-28	52.10	53.43	54.38	51.34	+3.41%	31,353,700	1,658,232,832	4.41
2026-08-27	50.73	51.67	51.88	50.41	+1.06%	17,292,500	885,166,016	2.43
2026-08-26	49.90	51.13	53.26	49.80	+1.55%	29,533,500	1,524,740,352	4.15

需要全历史数据与程序化访问？查看中矿资源日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002738 获取全部历史日线。