康恩贝
sh600572 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）
4.38
涨跌幅
+0.23%
成交量
28,539,000 股
成交额
125,170,496 元
换手率
1.13%
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 | 4.36 | 4.38 | 4.42 | 4.35 | +0.23% | 28,539,000 | 125,170,496 | 1.13 |
| 2026-10-13 | 4.36 | 4.37 | 4.41 | 4.33 | -0.23% | 37,516,300 | 164,080,160 | 1.48 |
| 2026-10-12 | 4.41 | 4.38 | 4.44 | 4.36 | -0.68% | 43,936,400 | 193,619,072 | 1.73 |
| 2026-10-09 | 4.31 | 4.41 | 4.43 | 4.29 | +2.56% | 61,522,900 | 268,991,872 | 2.43 |
| 2026-10-08 | 4.32 | 4.30 | 4.36 | 4.29 | -0.23% | 36,717,100 | 158,515,184 | 1.45 |
| 2026-09-30 | 4.24 | 4.31 | 4.33 | 4.22 | +1.65% | 46,100,700 | 198,401,232 | 1.82 |
| 2026-09-29 | 4.24 | 4.24 | 4.29 | 4.21 | -0.24% | 26,057,500 | 110,666,984 | 1.03 |
| 2026-09-28 | 4.21 | 4.25 | 4.27 | 4.20 | +0.95% | 32,651,700 | 138,189,568 | 1.29 |
| 2026-09-24 | 4.24 | 4.21 | 4.27 | 4.18 | -0.94% | 44,730,200 | 188,385,936 | 1.77 |
| 2026-09-23 | 4.30 | 4.25 | 4.34 | 4.24 | -1.62% | 39,037,100 | 167,159,408 | 1.54 |
| 2026-09-22 | 4.36 | 4.32 | 4.40 | 4.31 | -1.37% | 48,323,700 | 210,130,400 | 1.91 |
| 2026-09-21 | 4.27 | 4.38 | 4.40 | 4.26 | +2.82% | 58,507,100 | 254,712,624 | 2.31 |
| 2026-09-18 | 4.25 | 4.26 | 4.30 | 4.24 | +0.71% | 30,006,500 | 128,065,704 | 1.18 |
| 2026-09-17 | 4.21 | 4.23 | 4.28 | 4.21 | -0.24% | 30,864,900 | 131,005,656 | 1.22 |
| 2026-09-16 | 4.22 | 4.24 | 4.26 | 4.18 | +0.24% | 34,160,900 | 144,143,312 | 1.35 |
| 2026-09-15 | 4.32 | 4.23 | 4.33 | 4.22 | -2.08% | 34,253,900 | 145,708,448 | 1.35 |
| 2026-09-14 | 4.21 | 4.32 | 4.32 | 4.20 | +2.37% | 44,324,200 | 189,504,128 | 1.75 |
| 2026-09-11 | 4.30 | 4.22 | 4.31 | 4.21 | -2.31% | 44,827,300 | 189,645,248 | 1.77 |
| 2026-09-10 | 4.38 | 4.32 | 4.38 | 4.28 | -1.37% | 45,759,600 | 197,521,232 | 1.81 |
| 2026-09-09 | 4.45 | 4.38 | 4.45 | 4.38 | -1.79% | 37,733,500 | 166,514,896 | 1.49 |
| 2026-09-08 | 4.36 | 4.46 | 4.48 | 4.35 | +2.06% | 45,126,400 | 199,401,312 | 1.78 |
| 2026-09-07 | 4.35 | 4.37 | 4.41 | 4.34 | -0.46% | 34,095,000 | 149,359,984 | 1.35 |
| 2026-09-04 | 4.41 | 4.39 | 4.45 | 4.36 | -0.45% | 39,066,600 | 172,433,504 | 1.54 |
| 2026-09-03 | 4.44 | 4.41 | 4.46 | 4.39 | -0.45% | 34,109,500 | 150,717,952 | 1.35 |
| 2026-09-02 | 4.48 | 4.43 | 4.53 | 4.42 | -1.99% | 47,303,100 | 211,477,312 | 1.87 |
| 2026-09-01 | 4.43 | 4.52 | 4.55 | 4.42 | +1.80% | 60,832,300 | 274,186,400 | 2.40 |
| 2026-08-31 | 4.48 | 4.44 | 4.48 | 4.41 | -1.33% | 49,548,200 | 219,968,784 | 1.96 |
| 2026-08-28 | 4.50 | 4.50 | 4.54 | 4.44 | -0.22% | 45,564,900 | 204,912,064 | 1.80 |
| 2026-08-27 | 4.47 | 4.51 | 4.55 | 4.41 | +1.58% | 84,088,000 | 377,135,520 | 3.32 |
| 2026-08-26 | 4.40 | 4.44 | 4.65 | 4.38 | +3.26% | 124,266,300 | 559,031,744 | 4.90 |
需要全历史数据与程序化访问？
查看 康恩贝 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=sh600572 获取全部历史日线。