金麒麟

sh603586 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）

13.63

涨跌幅

-1.23%

成交量

1,164,900 股

成交额

15,991,282 元

换手率

0.59%

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	13.73	13.63	13.89	13.60	-1.23%	1,164,900	15,991,282	0.59
2026-10-13	13.74	13.80	13.85	13.32	+0.44%	1,319,700	18,015,056	0.67
2026-10-12	13.77	13.74	13.85	13.61	-0.72%	1,472,500	20,242,400	0.75
2026-10-09	13.74	13.84	13.86	13.35	+0.73%	1,761,400	23,948,856	0.90
2026-10-08	13.86	13.74	14.10	13.67	-0.79%	1,830,700	25,265,836	0.93
2026-09-30	14.08	13.85	14.10	13.84	-1.07%	1,256,200	17,503,014	0.64
2026-09-29	13.89	14.00	14.10	13.80	+0.36%	2,163,400	30,309,444	1.10
2026-09-28	13.71	13.95	14.11	13.65	+2.20%	4,004,800	55,647,216	2.04
2026-09-24	13.62	13.65	13.82	13.62	-0.44%	1,119,800	15,343,871	0.57
2026-09-23	13.85	13.71	13.85	13.56	-0.22%	1,229,300	16,840,396	0.63
2026-09-22	13.79	13.74	13.88	13.68	-0.07%	1,758,200	24,195,420	0.90
2026-09-21	13.61	13.75	13.78	13.48	+1.63%	1,623,600	22,185,276	0.83
2026-09-18	13.53	13.53	13.61	13.43	+0.52%	1,124,000	15,193,704	0.57
2026-09-17	13.20	13.46	13.50	13.13	+1.36%	1,466,200	19,587,564	0.75
2026-09-16	13.15	13.28	13.35	13.03	+0.00%	930,500	12,298,668	0.47
2026-09-15	13.52	13.28	13.62	13.17	-2.06%	1,471,000	19,617,654	0.75
2026-09-14	13.56	13.56	13.78	13.49	-0.15%	984,900	13,423,237	0.50
2026-09-11	13.71	13.58	13.78	13.46	-1.74%	1,683,900	22,882,304	0.86
2026-09-10	14.03	13.82	14.03	13.82	-1.50%	1,162,800	16,138,429	0.59
2026-09-09	14.25	14.03	14.25	13.96	-0.99%	1,208,000	16,973,056	0.62
2026-09-08	13.94	14.17	14.18	13.86	+1.65%	1,439,200	20,241,088	0.73
2026-09-07	13.80	13.94	14.04	13.80	+0.43%	1,371,000	19,142,422	0.70
2026-09-04	14.13	13.88	14.15	13.81	-1.84%	2,236,100	31,309,874	1.14
2026-09-03	14.15	14.14	14.40	13.98	+0.00%	3,616,800	51,332,908	1.84
2026-09-02	14.00	14.14	14.49	13.76	+1.58%	3,282,800	46,486,560	1.67
2026-09-01	13.82	13.92	14.11	13.82	+0.80%	1,784,000	24,954,344	0.91
2026-08-31	13.44	13.81	13.86	13.44	+2.14%	1,704,500	23,366,150	0.87
2026-08-28	13.41	13.52	13.58	13.33	+0.82%	1,178,300	15,905,679	0.60
2026-08-27	13.50	13.41	13.68	13.40	-0.89%	1,345,000	18,103,692	0.69
2026-08-26	13.54	13.53	13.79	13.51	-0.88%	1,286,200	17,512,784	0.66

需要全历史数据与程序化访问？查看金麒麟日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603586 获取全部历史日线。