康隆达
sh603665 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）
24.13
涨跌幅
+3.08%
成交量
2,894,300 股
成交额
69,302,360 元
换手率
1.81%
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 | 23.41 | 24.13 | 24.35 | 23.20 | +3.08% | 2,894,300 | 69,302,360 | 1.81 |
| 2026-10-13 | 23.30 | 23.41 | 23.58 | 22.52 | -1.01% | 3,631,900 | 83,988,360 | 2.27 |
| 2026-10-12 | 24.81 | 23.65 | 25.22 | 23.61 | -5.66% | 4,187,200 | 101,958,256 | 2.61 |
| 2026-10-09 | 24.15 | 25.07 | 25.25 | 23.75 | +3.60% | 4,741,500 | 116,199,976 | 2.96 |
| 2026-10-08 | 23.33 | 24.20 | 24.38 | 23.33 | +3.64% | 5,162,100 | 123,044,448 | 3.22 |
| 2026-09-30 | 24.40 | 23.35 | 24.54 | 22.88 | -3.99% | 5,429,100 | 126,926,032 | 3.39 |
| 2026-09-29 | 22.76 | 24.32 | 24.48 | 22.70 | +6.53% | 6,869,400 | 164,918,304 | 4.29 |
| 2026-09-28 | 22.52 | 22.83 | 24.00 | 22.50 | +2.06% | 5,757,600 | 132,269,536 | 3.59 |
| 2026-09-24 | 21.96 | 22.37 | 22.89 | 21.73 | +1.22% | 3,913,300 | 87,411,688 | 2.44 |
| 2026-09-23 | 21.70 | 22.10 | 22.32 | 21.61 | +1.98% | 3,488,600 | 76,620,440 | 2.18 |
| 2026-09-22 | 21.70 | 21.67 | 22.09 | 21.52 | +0.51% | 2,189,800 | 47,649,144 | 1.37 |
| 2026-09-21 | 21.48 | 21.56 | 21.70 | 21.31 | +1.41% | 2,183,400 | 46,992,848 | 1.36 |
| 2026-09-18 | 21.69 | 21.26 | 21.79 | 21.06 | -1.71% | 2,250,000 | 48,066,648 | 1.40 |
| 2026-09-17 | 21.08 | 21.63 | 21.85 | 20.93 | +2.90% | 3,045,800 | 65,631,848 | 1.90 |
| 2026-09-16 | 20.71 | 21.02 | 21.36 | 20.43 | +1.45% | 2,211,000 | 46,164,396 | 1.38 |
| 2026-09-15 | 21.30 | 20.72 | 21.38 | 20.65 | -3.09% | 2,516,900 | 52,768,808 | 1.57 |
| 2026-09-14 | 21.16 | 21.38 | 21.96 | 21.02 | -0.05% | 2,512,700 | 54,081,708 | 1.57 |
| 2026-09-11 | 21.71 | 21.39 | 22.12 | 20.81 | -2.51% | 2,810,600 | 59,773,896 | 1.75 |
| 2026-09-10 | 22.00 | 21.94 | 22.24 | 21.41 | -1.48% | 2,576,900 | 56,223,128 | 1.61 |
| 2026-09-09 | 22.30 | 22.27 | 22.61 | 21.90 | -0.27% | 2,570,800 | 57,185,288 | 1.61 |
| 2026-09-08 | 22.13 | 22.33 | 22.61 | 21.81 | +0.90% | 2,338,900 | 52,108,588 | 1.46 |
| 2026-09-07 | 22.22 | 22.13 | 22.32 | 21.64 | -0.41% | 2,986,900 | 65,792,236 | 1.86 |
| 2026-09-04 | 22.66 | 22.22 | 23.25 | 22.18 | -1.99% | 4,556,900 | 102,979,792 | 2.85 |
| 2026-09-03 | 23.03 | 22.67 | 23.20 | 22.20 | +0.49% | 7,551,600 | 170,951,648 | 4.71 |
| 2026-09-02 | 20.50 | 22.56 | 22.56 | 20.15 | +10.00% | 5,505,200 | 118,037,568 | 3.44 |
| 2026-09-01 | 20.76 | 20.51 | 20.92 | 20.41 | -1.20% | 1,871,600 | 38,532,344 | 1.17 |
| 2026-08-31 | 20.50 | 20.76 | 20.87 | 20.35 | +0.34% | 2,403,200 | 49,595,904 | 1.50 |
| 2026-08-28 | 19.96 | 20.69 | 21.30 | 19.90 | +3.97% | 4,647,400 | 95,813,184 | 2.90 |
| 2026-08-27 | 19.97 | 19.90 | 20.30 | 19.78 | -1.39% | 2,626,600 | 52,466,344 | 1.64 |
| 2026-08-26 | 20.70 | 20.18 | 20.90 | 20.15 | -2.51% | 2,441,900 | 49,887,644 | 1.52 |
需要全历史数据与程序化访问？
查看 康隆达 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=sh603665 获取全部历史日线。