金发科技

sh600143 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）

12.36

涨跌幅

-3.36%

成交量

22,552,400 股

成交额

282,287,232 元

换手率

0.86%

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	12.80	12.36	12.83	12.35	-3.36%	22,552,400	282,287,232	0.86
2026-10-13	12.91	12.79	12.94	12.67	-1.69%	22,321,300	285,537,024	0.85
2026-10-12	13.35	13.01	13.39	12.92	-1.59%	25,099,700	328,959,104	0.95
2026-10-09	12.82	13.22	13.25	12.82	+3.12%	39,019,100	511,618,816	1.48
2026-10-08	12.80	12.82	13.10	12.74	+0.47%	22,587,500	292,033,792	0.86
2026-09-30	12.75	12.76	12.93	12.74	+0.16%	13,254,400	169,712,768	0.50
2026-09-29	12.89	12.74	12.93	12.74	-1.09%	16,032,900	205,271,808	0.61
2026-09-28	13.05	12.88	13.15	12.85	-1.45%	17,610,400	228,002,944	0.67
2026-09-24	13.23	13.07	13.34	13.06	-1.13%	17,843,500	235,131,280	0.68
2026-09-23	13.36	13.22	13.38	13.18	-1.78%	15,249,800	202,030,624	0.58
2026-09-22	13.42	13.46	13.72	13.40	+0.37%	30,865,600	417,787,104	1.17
2026-09-21	13.16	13.41	13.43	13.14	+1.82%	26,298,800	351,233,472	1.00
2026-09-18	13.20	13.17	13.35	13.09	+0.53%	21,384,100	281,365,856	0.81
2026-09-17	12.95	13.10	13.20	12.87	+0.77%	23,631,100	308,645,824	0.90
2026-09-16	12.90	13.00	13.13	12.74	+0.31%	24,264,900	313,770,752	0.92
2026-09-15	13.14	12.96	13.18	12.92	-1.44%	19,871,600	259,123,152	0.75
2026-09-14	13.17	13.15	13.27	13.10	-0.60%	15,135,500	199,367,120	0.57
2026-09-11	13.37	13.23	13.37	13.07	-1.42%	25,038,700	330,095,808	0.95
2026-09-10	13.55	13.42	13.58	13.38	-0.89%	16,624,300	223,817,360	0.63
2026-09-09	13.72	13.54	13.76	13.53	-1.60%	22,405,700	304,743,104	0.85
2026-09-08	13.79	13.76	13.80	13.66	-0.15%	16,697,700	229,675,680	0.63
2026-09-07	13.68	13.78	13.87	13.68	+0.66%	17,917,200	247,034,416	0.68
2026-09-04	13.90	13.69	14.00	13.68	-0.94%	22,883,900	317,013,120	0.87
2026-09-03	13.89	13.82	14.03	13.77	-0.14%	17,582,700	244,142,560	0.67
2026-09-02	13.92	13.84	13.93	13.71	-1.35%	21,677,400	298,981,568	0.82
2026-09-01	14.01	14.03	14.10	13.95	-0.14%	19,971,300	280,059,072	0.76
2026-08-31	14.01	14.05	14.06	13.82	-0.43%	25,862,300	361,051,712	0.98
2026-08-28	14.16	14.11	14.26	14.06	-0.35%	21,711,300	307,044,032	0.82
2026-08-27	14.08	14.16	14.18	14.03	+0.28%	23,243,900	328,058,176	0.88
2026-08-26	14.05	14.12	14.22	14.03	+0.00%	22,073,100	311,783,776	0.84

需要全历史数据与程序化访问？查看金发科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600143 获取全部历史日线。