凯盛科技

sh600552 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）

13.95

涨跌幅

-3.53%

成交量

24,573,600 股

成交额

347,761,568 元

换手率

2.60%

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	14.30	13.95	14.48	13.91	-3.53%	24,573,600	347,761,568	2.60
2026-10-13	13.90	14.46	14.62	13.48	+1.83%	39,986,400	562,710,016	4.23
2026-10-12	14.98	14.20	14.98	14.18	-6.08%	41,592,000	599,772,992	4.40
2026-10-09	15.73	15.12	15.79	14.39	-5.44%	59,965,600	900,763,072	6.35
2026-10-08	17.00	15.99	17.34	15.65	-5.94%	59,395,300	974,749,888	6.29
2026-09-30	17.30	17.00	18.16	16.96	-1.16%	61,787,100	1,077,074,944	6.54
2026-09-29	17.56	17.20	17.61	16.80	-4.07%	71,525,800	1,229,808,768	7.57
2026-09-28	18.68	17.93	19.40	17.67	-1.48%	105,291,400	1,947,334,528	11.15
2026-09-24	18.33	18.20	18.99	18.16	-1.94%	91,324,900	1,693,349,376	9.67
2026-09-23	17.89	18.56	18.77	17.89	+3.69%	100,498,100	1,861,869,568	10.64
2026-09-22	18.27	17.90	18.56	17.78	-0.89%	54,685,600	995,201,408	5.79
2026-09-21	18.19	18.06	18.70	17.87	+1.06%	66,445,200	1,211,212,544	7.03
2026-09-18	17.79	17.87	17.91	17.24	+1.59%	59,587,800	1,053,465,600	6.31
2026-09-17	17.40	17.59	18.27	17.36	+0.23%	56,879,500	1,012,833,728	6.02
2026-09-16	17.06	17.55	17.73	16.90	+2.81%	41,012,000	713,263,296	4.34
2026-09-15	17.00	17.07	17.35	16.90	-0.64%	32,299,800	553,238,336	3.42
2026-09-14	16.45	17.18	17.28	16.25	+3.43%	41,041,900	697,342,528	4.34
2026-09-11	16.58	16.61	16.89	16.03	-1.19%	34,531,300	568,533,440	3.66
2026-09-10	16.78	16.81	17.07	16.54	-0.88%	24,969,000	419,291,936	2.64
2026-09-09	16.90	16.96	17.40	16.85	+0.95%	43,441,100	744,167,488	4.60
2026-09-08	17.12	16.80	17.38	16.68	-1.93%	35,298,500	598,659,840	3.74
2026-09-07	16.78	17.13	17.26	16.71	+3.07%	36,390,200	619,398,592	3.85
2026-09-04	17.39	16.62	17.69	16.46	-3.82%	47,374,500	805,455,808	5.02
2026-09-03	17.41	17.28	17.68	16.98	-0.12%	34,511,500	595,484,544	3.65
2026-09-02	17.41	17.30	17.60	17.18	-1.93%	32,433,100	562,234,432	3.43
2026-09-01	18.41	17.64	18.43	17.50	-4.08%	48,963,000	869,268,352	5.18
2026-08-31	17.41	18.39	18.50	17.39	+2.85%	54,977,600	997,088,832	5.82
2026-08-28	18.07	17.88	18.58	17.83	-1.16%	49,433,300	898,414,848	5.23
2026-08-27	17.66	18.09	18.35	17.40	+3.67%	53,122,200	954,069,312	5.62
2026-08-26	17.81	17.45	17.85	17.01	-2.02%	42,822,600	744,926,336	4.53

需要全历史数据与程序化访问？查看凯盛科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600552 获取全部历史日线。