康欣新材
sh600076 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）
2.10
涨跌幅
-3.67%
成交量
20,168,000 股
成交额
42,920,956 元
换手率
1.50%
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 | 2.17 | 2.10 | 2.19 | 2.09 | -3.67% | 20,168,000 | 42,920,956 | 1.50 |
| 2026-10-13 | 2.13 | 2.18 | 2.19 | 2.08 | +1.40% | 25,617,400 | 54,706,360 | 1.91 |
| 2026-10-12 | 2.24 | 2.15 | 2.24 | 2.13 | -3.59% | 29,376,800 | 63,629,036 | 2.18 |
| 2026-10-09 | 2.18 | 2.23 | 2.23 | 2.13 | +3.24% | 35,797,200 | 78,082,936 | 2.66 |
| 2026-10-08 | 2.14 | 2.16 | 2.22 | 2.12 | +1.41% | 33,571,200 | 73,037,648 | 2.50 |
| 2026-09-30 | 2.15 | 2.13 | 2.16 | 2.10 | -0.47% | 26,946,000 | 57,262,756 | 2.00 |
| 2026-09-29 | 2.10 | 2.14 | 2.15 | 2.08 | +1.90% | 23,988,200 | 51,212,376 | 1.78 |
| 2026-09-28 | 2.10 | 2.10 | 2.12 | 2.07 | +0.48% | 33,700,100 | 70,618,136 | 2.51 |
| 2026-09-24 | 2.16 | 2.09 | 2.17 | 2.08 | -2.79% | 34,506,000 | 72,889,824 | 2.57 |
| 2026-09-23 | 2.25 | 2.15 | 2.26 | 2.15 | -4.44% | 42,582,500 | 92,817,296 | 3.17 |
| 2026-09-22 | 2.30 | 2.25 | 2.32 | 2.24 | -2.17% | 43,940,300 | 99,427,616 | 3.27 |
| 2026-09-21 | 2.20 | 2.30 | 2.41 | 2.19 | +5.02% | 78,903,400 | 182,797,712 | 5.87 |
| 2026-09-18 | 2.18 | 2.19 | 2.21 | 2.16 | +0.46% | 31,377,400 | 68,767,720 | 2.33 |
| 2026-09-17 | 2.25 | 2.18 | 2.25 | 2.16 | -2.68% | 36,904,500 | 80,730,160 | 2.74 |
| 2026-09-16 | 2.17 | 2.24 | 2.30 | 2.15 | +3.23% | 57,650,700 | 128,289,600 | 4.29 |
| 2026-09-15 | 2.29 | 2.17 | 2.30 | 2.16 | -5.24% | 54,494,700 | 120,256,240 | 4.05 |
| 2026-09-14 | 2.30 | 2.29 | 2.34 | 2.27 | -1.29% | 36,886,000 | 84,765,136 | 2.74 |
| 2026-09-11 | 2.42 | 2.32 | 2.43 | 2.29 | -3.33% | 46,493,200 | 108,710,096 | 3.46 |
| 2026-09-10 | 2.51 | 2.40 | 2.52 | 2.36 | -5.51% | 59,840,700 | 144,764,336 | 4.45 |
| 2026-09-09 | 2.67 | 2.54 | 2.70 | 2.52 | -6.27% | 77,197,900 | 198,585,136 | 5.74 |
| 2026-09-08 | 2.73 | 2.71 | 2.83 | 2.69 | -4.91% | 111,716,800 | 306,591,872 | 8.31 |
| 2026-09-07 | 2.85 | 2.85 | 2.85 | 2.85 | -10.09% | 5,905,000 | 16,829,250 | 0.44 |
| 2026-09-04 | 3.22 | 3.17 | 3.23 | 3.16 | -1.25% | 12,598,100 | 40,302,760 | 0.94 |
| 2026-09-03 | 3.27 | 3.21 | 3.28 | 3.19 | -1.23% | 12,164,200 | 39,112,252 | 0.90 |
| 2026-09-02 | 3.25 | 3.25 | 3.27 | 3.21 | -0.91% | 14,147,200 | 45,901,792 | 1.05 |
| 2026-09-01 | 3.24 | 3.28 | 3.31 | 3.23 | +1.23% | 16,117,200 | 52,750,288 | 1.20 |
| 2026-08-31 | 3.25 | 3.24 | 3.28 | 3.18 | -0.61% | 16,562,800 | 53,349,260 | 1.23 |
| 2026-08-28 | 3.19 | 3.26 | 3.30 | 3.19 | +1.87% | 23,335,800 | 76,077,144 | 1.74 |
| 2026-08-27 | 3.13 | 3.20 | 3.28 | 3.13 | +1.91% | 24,957,400 | 80,210,240 | 1.86 |
| 2026-08-26 | 3.15 | 3.14 | 3.21 | 3.12 | -0.32% | 16,889,500 | 53,346,800 | 1.26 |
需要全历史数据与程序化访问？
查看 康欣新材 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=sh600076 获取全部历史日线。