金帝股份

sh603270 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）

27.78

涨跌幅

+0.11%

成交量

7,111,600 股

成交额

197,270,128 元

换手率

6.86%

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	27.58	27.78	28.68	27.18	+0.11%	7,111,600	197,270,128	6.86
2026-10-13	26.40	27.75	28.17	25.48	+3.31%	8,995,100	241,314,352	8.67
2026-10-12	27.32	26.86	27.38	26.45	-1.40%	5,081,600	136,863,632	4.90
2026-10-09	29.00	27.24	29.02	26.30	-6.13%	8,236,200	224,929,744	7.94
2026-10-08	31.00	29.02	31.39	28.78	-6.84%	6,263,700	186,079,952	6.04
2026-09-30	31.87	31.15	32.48	30.95	-2.26%	4,715,700	149,000,336	4.55
2026-09-29	32.32	31.87	33.04	31.69	-2.95%	6,254,400	201,684,528	6.03
2026-09-28	35.96	32.84	35.98	32.54	-8.04%	7,833,300	262,065,376	7.55
2026-09-24	37.06	35.71	37.34	35.68	-4.44%	5,846,000	212,883,680	5.64
2026-09-23	37.05	37.37	37.83	36.63	+1.33%	6,122,500	228,404,736	5.90
2026-09-22	37.37	36.88	37.86	36.21	-0.94%	7,405,400	274,238,624	7.14
2026-09-21	36.82	37.23	37.40	36.00	+1.09%	8,461,800	312,754,368	8.16
2026-09-18	36.89	36.83	37.70	36.01	+0.96%	9,838,700	362,121,920	9.49
2026-09-17	34.82	36.48	36.85	34.54	+3.72%	12,086,400	435,935,040	11.65
2026-09-16	34.64	35.17	35.49	33.80	+2.03%	11,790,100	411,225,376	11.37
2026-09-15	32.78	34.47	35.23	32.40	+4.77%	16,549,600	563,292,864	23.40
2026-09-14	30.56	32.90	33.35	29.79	+6.58%	13,314,100	429,261,600	18.83
2026-09-11	31.87	30.87	33.18	30.04	-6.37%	12,049,500	374,897,760	17.04
2026-09-10	32.97	32.97	33.09	32.03	-2.34%	11,747,900	382,689,920	16.61
2026-09-09	32.98	33.76	34.50	32.40	+2.30%	17,763,200	594,049,920	25.12
2026-09-08	34.20	33.00	34.50	31.45	-2.05%	21,166,700	697,795,968	29.93
2026-09-07	33.60	33.69	35.27	32.80	+0.96%	23,748,600	808,463,168	33.58
2026-09-04	36.33	33.37	38.45	33.10	-4.52%	34,233,500	1,213,490,944	48.41
2026-09-03	33.00	34.95	34.95	32.81	+10.01%	9,032,300	308,765,120	12.77
2026-09-02	28.88	31.77	31.77	28.20	+10.01%	15,879,400	487,265,088	22.45
2026-09-01	31.00	28.88	31.00	28.80	-4.53%	12,709,200	376,896,416	17.97
2026-08-31	28.85	30.25	30.25	27.52	+10.00%	9,060,100	270,645,824	12.81
2026-08-28	28.28	27.50	28.80	27.47	-1.96%	3,829,200	107,499,464	5.41
2026-08-27	27.64	28.05	28.37	27.41	+1.56%	3,359,000	93,519,504	4.75
2026-08-26	28.49	27.62	30.17	27.58	-2.40%	3,656,000	103,657,392	5.17

需要全历史数据与程序化访问？查看金帝股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603270 获取全部历史日线。