金田股份

sh601609 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）

10.47

涨跌幅

-2.15%

成交量

20,909,200 股

成交额

221,399,472 元

换手率

1.21%

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	10.63	10.47	10.80	10.41	-2.15%	20,909,200	221,399,472	1.21
2026-10-13	10.42	10.70	10.79	10.30	+0.94%	29,448,100	311,796,224	1.70
2026-10-12	10.70	10.60	10.98	10.58	-1.67%	28,413,900	305,471,552	1.64
2026-10-09	11.05	10.78	11.18	10.49	-2.97%	44,012,300	474,657,600	2.55
2026-10-08	11.72	11.11	11.80	11.07	-5.20%	44,011,000	499,337,344	2.55
2026-09-30	11.55	11.72	11.87	11.22	+3.53%	46,993,300	549,542,272	2.72
2026-09-29	11.10	11.32	11.46	10.97	+1.16%	38,431,200	430,383,328	2.22
2026-09-28	11.79	11.19	11.81	11.13	-5.65%	45,827,600	521,206,528	2.65
2026-09-24	12.70	11.86	12.75	11.76	-7.27%	66,965,900	808,176,576	3.87
2026-09-23	12.90	12.79	13.08	12.50	-3.47%	51,960,300	665,575,552	3.01
2026-09-22	13.28	13.25	13.45	12.92	-0.08%	60,855,800	803,414,592	3.52
2026-09-21	13.20	13.26	13.56	13.13	-0.15%	41,045,900	545,361,600	2.37
2026-09-18	13.19	13.28	13.34	12.95	+2.00%	34,668,000	457,211,904	2.01
2026-09-17	13.02	13.02	13.34	12.95	-1.51%	29,910,400	391,550,208	1.73
2026-09-16	12.79	13.22	13.30	12.73	+3.12%	35,187,400	459,596,128	2.04
2026-09-15	13.20	12.82	13.20	12.80	-2.44%	23,038,900	297,622,656	1.33
2026-09-14	12.60	13.14	13.31	12.46	+2.74%	38,902,500	507,160,480	2.25
2026-09-11	12.95	12.79	13.22	12.68	-3.47%	40,638,700	521,576,512	2.35
2026-09-10	13.23	13.25	13.46	13.11	-0.15%	34,261,300	454,539,712	1.98
2026-09-09	13.80	13.27	14.02	13.15	-0.90%	46,560,100	624,403,136	2.69
2026-09-08	13.27	13.39	13.50	13.08	+0.60%	38,810,300	513,912,928	2.25
2026-09-07	13.34	13.31	13.48	13.01	-0.22%	49,179,400	649,525,120	2.85
2026-09-04	13.74	13.34	13.81	13.20	-3.40%	63,287,100	851,787,840	3.66
2026-09-03	13.60	13.81	13.92	13.36	+2.60%	63,676,100	870,506,816	3.68
2026-09-02	13.24	13.46	13.61	13.07	+0.00%	46,806,400	626,630,528	2.71
2026-09-01	13.60	13.46	13.86	13.34	-0.22%	41,244,800	556,790,080	2.39
2026-08-31	12.63	13.49	13.54	12.56	+3.93%	57,491,700	753,175,680	3.33
2026-08-28	13.30	12.98	13.34	12.92	-2.77%	45,706,200	597,568,640	2.64
2026-08-27	13.17	13.35	13.63	13.02	+1.37%	66,568,200	884,540,032	3.85
2026-08-26	13.46	13.17	13.64	13.17	-2.15%	58,244,200	777,599,360	3.37

需要全历史数据与程序化访问？查看金田股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601609 获取全部历史日线。