肯特催化
sh603120 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）
50.49
涨跌幅
+1.45%
成交量
3,433,800 股
成交额
173,782,480 元
换手率
9.06%
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 | 49.77 | 50.49 | 52.26 | 49.36 | +1.45% | 3,433,800 | 173,782,480 | 9.06 |
| 2026-10-13 | 47.30 | 49.77 | 50.56 | 45.50 | +1.68% | 4,107,600 | 196,658,704 | 10.84 |
| 2026-10-12 | 52.42 | 48.95 | 52.63 | 48.88 | -7.47% | 3,376,000 | 170,910,848 | 8.91 |
| 2026-10-09 | 53.17 | 52.90 | 54.13 | 50.61 | -1.49% | 2,715,500 | 142,148,096 | 7.16 |
| 2026-10-08 | 56.01 | 53.70 | 57.26 | 53.46 | -4.19% | 2,690,000 | 148,437,648 | 7.10 |
| 2026-09-30 | 58.26 | 56.05 | 59.02 | 56.00 | -2.94% | 2,228,800 | 127,449,520 | 5.88 |
| 2026-09-29 | 57.05 | 57.75 | 58.21 | 56.05 | -0.43% | 2,963,000 | 169,767,872 | 7.82 |
| 2026-09-28 | 59.27 | 58.00 | 63.50 | 57.00 | -3.12% | 4,515,400 | 272,502,624 | 11.91 |
| 2026-09-24 | 59.74 | 59.87 | 61.34 | 58.27 | -0.37% | 4,185,700 | 251,707,888 | 11.04 |
| 2026-09-23 | 61.29 | 60.09 | 61.44 | 59.79 | -2.45% | 4,045,000 | 244,969,632 | 10.67 |
| 2026-09-22 | 62.62 | 61.60 | 63.50 | 61.00 | -0.63% | 4,871,800 | 301,463,360 | 12.85 |
| 2026-09-21 | 60.43 | 61.99 | 65.08 | 59.56 | +4.70% | 10,278,400 | 643,549,952 | 27.12 |
| 2026-09-18 | 54.29 | 59.21 | 59.21 | 54.00 | +9.99% | 5,732,800 | 336,039,808 | 15.13 |
| 2026-09-17 | 56.94 | 53.83 | 57.30 | 52.69 | -0.68% | 4,659,100 | 253,295,824 | 12.29 |
| 2026-09-16 | 51.66 | 54.20 | 55.30 | 50.63 | +5.10% | 3,900,400 | 208,327,936 | 10.29 |
| 2026-09-15 | 49.50 | 51.57 | 52.15 | 49.15 | +3.10% | 2,654,700 | 136,261,760 | 7.00 |
| 2026-09-14 | 49.00 | 50.02 | 50.40 | 47.98 | +1.65% | 2,641,100 | 131,140,432 | 6.97 |
| 2026-09-11 | 50.02 | 49.21 | 50.24 | 47.95 | -0.16% | 2,936,900 | 144,271,536 | 7.75 |
| 2026-09-10 | 52.63 | 49.29 | 52.63 | 49.12 | -6.47% | 3,369,600 | 169,675,792 | 8.89 |
| 2026-09-09 | 50.50 | 52.70 | 53.34 | 50.50 | +4.36% | 3,832,400 | 200,903,856 | 10.11 |
| 2026-09-08 | 48.38 | 50.50 | 51.05 | 47.80 | +4.38% | 3,966,100 | 198,039,568 | 10.46 |
| 2026-09-07 | 45.80 | 48.38 | 48.81 | 45.70 | +5.82% | 3,195,400 | 152,906,864 | 8.43 |
| 2026-09-04 | 45.70 | 45.72 | 46.79 | 45.28 | +0.04% | 1,272,500 | 58,671,968 | 3.36 |
| 2026-09-03 | 46.00 | 45.70 | 46.38 | 44.90 | -0.50% | 1,193,800 | 54,332,652 | 3.15 |
| 2026-09-02 | 45.49 | 45.93 | 46.32 | 45.32 | +0.13% | 1,053,600 | 48,415,104 | 2.78 |
| 2026-09-01 | 46.61 | 45.87 | 46.95 | 45.27 | -2.38% | 1,520,700 | 69,803,040 | 4.01 |
| 2026-08-31 | 45.06 | 46.99 | 47.20 | 45.05 | +2.46% | 1,836,400 | 85,567,488 | 4.85 |
| 2026-08-28 | 46.08 | 45.86 | 46.64 | 45.66 | -0.54% | 1,440,600 | 66,501,080 | 3.80 |
| 2026-08-27 | 45.23 | 46.11 | 46.94 | 45.23 | +0.70% | 1,433,300 | 65,995,448 | 3.78 |
| 2026-08-26 | 46.00 | 45.79 | 46.20 | 45.10 | -0.46% | 1,163,300 | 53,172,540 | 3.07 |
需要全历史数据与程序化访问？
查看 肯特催化 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=sh603120 获取全部历史日线。