浙矿股份
sz300837 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）
20.99
涨跌幅
-3.09%
成交量
1,406,000 股
成交额
29,880,330 元
换手率
1.86%
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 | 21.68 | 20.99 | 21.76 | 20.91 | -3.09% | 1,406,000 | 29,880,330 | 1.86 |
| 2026-10-13 | 21.27 | 21.66 | 21.90 | 20.50 | +0.14% | 1,881,900 | 39,887,592 | 2.49 |
| 2026-10-12 | 22.14 | 21.63 | 22.50 | 21.51 | -2.30% | 1,815,000 | 39,678,052 | 2.40 |
| 2026-10-09 | 22.25 | 22.14 | 22.27 | 21.11 | -0.58% | 1,537,800 | 33,382,724 | 2.03 |
| 2026-10-08 | 22.37 | 22.27 | 22.88 | 22.02 | -0.27% | 1,384,800 | 30,967,668 | 1.83 |
| 2026-09-30 | 22.75 | 22.33 | 22.92 | 22.28 | -1.33% | 986,100 | 22,215,792 | 1.30 |
| 2026-09-29 | 21.80 | 22.63 | 22.92 | 21.80 | +1.75% | 1,414,700 | 31,951,240 | 1.87 |
| 2026-09-28 | 22.82 | 22.24 | 23.12 | 22.18 | -1.98% | 1,658,700 | 37,387,736 | 2.19 |
| 2026-09-24 | 23.02 | 22.69 | 23.18 | 22.65 | -1.35% | 1,082,000 | 24,799,012 | 1.43 |
| 2026-09-23 | 22.96 | 23.00 | 23.10 | 22.60 | +0.52% | 1,157,300 | 26,540,472 | 1.53 |
| 2026-09-22 | 22.94 | 22.88 | 23.23 | 22.70 | +0.35% | 1,104,300 | 25,357,792 | 1.46 |
| 2026-09-21 | 22.40 | 22.80 | 22.96 | 22.20 | +1.33% | 1,496,400 | 34,031,616 | 1.98 |
| 2026-09-18 | 22.00 | 22.50 | 22.55 | 21.98 | +2.97% | 1,925,800 | 43,050,736 | 2.55 |
| 2026-09-17 | 21.90 | 21.85 | 21.94 | 21.32 | -0.18% | 1,420,500 | 30,721,368 | 1.88 |
| 2026-09-16 | 21.45 | 21.89 | 21.94 | 21.22 | +2.05% | 1,331,100 | 28,871,420 | 1.76 |
| 2026-09-15 | 22.23 | 21.45 | 22.23 | 21.33 | -2.50% | 2,004,500 | 43,435,220 | 2.65 |
| 2026-09-14 | 21.55 | 22.00 | 22.34 | 21.40 | +1.06% | 1,740,900 | 38,259,928 | 2.30 |
| 2026-09-11 | 22.45 | 21.77 | 22.45 | 21.40 | -3.93% | 2,301,900 | 50,053,344 | 3.04 |
| 2026-09-10 | 23.41 | 22.66 | 23.41 | 22.52 | -3.20% | 2,142,600 | 48,834,352 | 2.83 |
| 2026-09-09 | 23.66 | 23.41 | 24.54 | 23.32 | -1.06% | 2,581,300 | 61,485,248 | 3.41 |
| 2026-09-08 | 23.22 | 23.66 | 23.70 | 23.10 | +1.59% | 1,527,500 | 35,872,848 | 2.02 |
| 2026-09-07 | 23.61 | 23.29 | 23.77 | 23.10 | -1.36% | 2,409,000 | 56,298,224 | 3.19 |
| 2026-09-04 | 23.39 | 23.61 | 24.11 | 23.15 | +2.65% | 2,557,300 | 60,666,692 | 3.38 |
| 2026-09-03 | 23.50 | 23.00 | 23.79 | 22.97 | -1.79% | 1,570,000 | 36,551,360 | 2.08 |
| 2026-09-02 | 23.40 | 23.42 | 23.62 | 22.93 | -0.68% | 1,441,700 | 33,465,304 | 1.91 |
| 2026-09-01 | 23.63 | 23.58 | 23.79 | 23.16 | +0.99% | 1,743,900 | 41,013,064 | 2.31 |
| 2026-08-31 | 23.00 | 23.35 | 23.38 | 22.81 | +0.21% | 1,390,900 | 32,139,304 | 1.84 |
| 2026-08-28 | 23.09 | 23.30 | 23.47 | 22.81 | +1.66% | 1,483,900 | 34,490,980 | 1.96 |
| 2026-08-27 | 22.70 | 22.92 | 23.23 | 22.70 | -0.82% | 1,409,000 | 32,359,024 | 1.86 |
| 2026-08-26 | 23.41 | 23.11 | 23.64 | 22.73 | -1.78% | 1,904,800 | 44,002,292 | 2.52 |
需要全历史数据与程序化访问？
查看 浙矿股份 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=sz300837 获取全部历史日线。