金晶科技
sh600586 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）
3.86
涨跌幅
-2.03%
成交量
10,199,100 股
成交额
39,778,680 元
换手率
0.72%
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 | 3.93 | 3.86 | 3.96 | 3.85 | -2.03% | 10,199,100 | 39,778,680 | 0.72 |
| 2026-10-13 | 3.93 | 3.94 | 3.96 | 3.85 | +0.00% | 10,923,100 | 42,685,700 | 0.77 |
| 2026-10-12 | 3.98 | 3.94 | 4.01 | 3.94 | -0.76% | 9,141,200 | 36,244,944 | 0.65 |
| 2026-10-09 | 3.95 | 3.97 | 3.99 | 3.87 | +0.76% | 13,032,500 | 51,210,684 | 0.92 |
| 2026-10-08 | 4.01 | 3.94 | 4.02 | 3.91 | -1.25% | 11,424,900 | 45,242,644 | 0.81 |
| 2026-09-30 | 3.96 | 3.99 | 4.03 | 3.93 | +1.01% | 10,623,700 | 42,335,036 | 0.75 |
| 2026-09-29 | 3.90 | 3.95 | 3.98 | 3.89 | +1.02% | 11,232,800 | 44,343,240 | 0.79 |
| 2026-09-28 | 3.97 | 3.91 | 4.02 | 3.89 | -1.26% | 12,043,600 | 47,477,040 | 0.85 |
| 2026-09-24 | 3.99 | 3.96 | 4.02 | 3.94 | -1.00% | 9,977,200 | 39,590,140 | 0.70 |
| 2026-09-23 | 4.06 | 4.00 | 4.12 | 4.00 | -1.48% | 18,623,900 | 75,362,592 | 1.31 |
| 2026-09-22 | 4.10 | 4.06 | 4.14 | 4.05 | -0.73% | 15,394,600 | 62,987,488 | 1.09 |
| 2026-09-21 | 4.06 | 4.09 | 4.13 | 4.06 | +0.74% | 13,360,200 | 54,804,748 | 0.94 |
| 2026-09-18 | 4.10 | 4.06 | 4.11 | 4.05 | -0.25% | 11,949,000 | 48,727,092 | 0.84 |
| 2026-09-17 | 4.12 | 4.07 | 4.16 | 4.05 | -0.73% | 15,251,300 | 62,380,040 | 1.08 |
| 2026-09-16 | 4.06 | 4.10 | 4.12 | 4.02 | +0.74% | 10,289,800 | 42,013,268 | 0.73 |
| 2026-09-15 | 4.12 | 4.07 | 4.15 | 4.06 | -1.21% | 10,041,800 | 41,162,580 | 0.71 |
| 2026-09-14 | 4.10 | 4.12 | 4.16 | 4.06 | -0.48% | 10,085,300 | 41,469,992 | 0.71 |
| 2026-09-11 | 4.14 | 4.14 | 4.17 | 4.05 | -0.72% | 16,557,000 | 67,855,200 | 1.17 |
| 2026-09-10 | 4.13 | 4.17 | 4.20 | 4.08 | +0.72% | 11,275,100 | 46,862,140 | 0.80 |
| 2026-09-09 | 4.20 | 4.14 | 4.21 | 4.13 | -0.96% | 9,918,900 | 41,213,148 | 0.70 |
| 2026-09-08 | 4.12 | 4.18 | 4.18 | 4.10 | +1.46% | 10,859,200 | 45,206,880 | 0.77 |
| 2026-09-07 | 4.14 | 4.12 | 4.16 | 4.11 | -0.24% | 9,162,000 | 37,855,432 | 0.65 |
| 2026-09-04 | 4.18 | 4.13 | 4.23 | 4.11 | -0.72% | 14,648,700 | 61,277,648 | 1.03 |
| 2026-09-03 | 4.19 | 4.16 | 4.24 | 4.15 | -0.48% | 9,946,400 | 41,608,220 | 0.70 |
| 2026-09-02 | 4.24 | 4.18 | 4.24 | 4.17 | -1.88% | 12,294,700 | 51,472,364 | 0.87 |
| 2026-09-01 | 4.24 | 4.26 | 4.28 | 4.22 | +0.47% | 15,228,700 | 64,718,360 | 1.07 |
| 2026-08-31 | 4.29 | 4.24 | 4.31 | 4.19 | -2.08% | 17,379,500 | 73,432,872 | 1.23 |
| 2026-08-28 | 4.21 | 4.33 | 4.36 | 4.20 | +2.85% | 26,091,300 | 112,388,744 | 1.84 |
| 2026-08-27 | 4.22 | 4.21 | 4.26 | 4.14 | -0.24% | 12,808,000 | 53,667,796 | 0.90 |
| 2026-08-26 | 4.21 | 4.22 | 4.25 | 4.18 | +0.00% | 10,480,100 | 44,191,776 | 0.74 |
需要全历史数据与程序化访问？
查看 金晶科技 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=sh600586 获取全部历史日线。