凯迪股份
sh605288 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）
59.07
涨跌幅
-5.61%
成交量
1,451,800 股
成交额
87,641,800 元
换手率
1.48%
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 | 62.00 | 59.07 | 62.50 | 58.84 | -5.61% | 1,451,800 | 87,641,800 | 1.48 |
| 2026-10-13 | 60.76 | 62.58 | 64.11 | 58.79 | +0.94% | 1,732,900 | 107,056,112 | 1.76 |
| 2026-10-12 | 65.08 | 62.00 | 65.28 | 61.89 | -5.50% | 1,711,100 | 107,667,040 | 1.74 |
| 2026-10-09 | 65.99 | 65.61 | 67.46 | 62.50 | -1.07% | 2,399,100 | 155,045,680 | 2.44 |
| 2026-10-08 | 71.50 | 66.32 | 71.51 | 66.00 | -7.67% | 3,392,000 | 231,615,296 | 3.45 |
| 2026-09-30 | 66.31 | 71.83 | 71.83 | 64.79 | +10.00% | 2,952,800 | 208,051,968 | 3.00 |
| 2026-09-29 | 67.79 | 65.30 | 68.36 | 65.03 | -3.67% | 1,742,200 | 115,755,632 | 1.77 |
| 2026-09-28 | 66.38 | 67.79 | 72.00 | 65.77 | +2.42% | 2,660,300 | 181,493,232 | 2.71 |
| 2026-09-24 | 68.80 | 66.19 | 69.70 | 65.00 | -2.55% | 2,237,700 | 151,047,472 | 2.28 |
| 2026-09-23 | 68.10 | 67.92 | 71.11 | 67.70 | -0.48% | 1,752,900 | 120,824,736 | 1.78 |
| 2026-09-22 | 71.01 | 68.25 | 71.47 | 68.04 | -3.87% | 1,741,900 | 120,226,896 | 1.77 |
| 2026-09-21 | 68.98 | 71.00 | 72.50 | 68.96 | +2.65% | 2,251,700 | 160,044,352 | 2.29 |
| 2026-09-18 | 69.57 | 69.17 | 70.36 | 66.64 | +2.86% | 3,442,900 | 236,991,616 | 3.50 |
| 2026-09-17 | 60.80 | 67.25 | 67.25 | 60.68 | +9.99% | 2,565,400 | 167,900,864 | 2.61 |
| 2026-09-16 | 60.71 | 61.14 | 61.53 | 58.80 | +0.82% | 1,450,800 | 87,118,024 | 1.48 |
| 2026-09-15 | 62.58 | 60.64 | 63.21 | 60.59 | -4.47% | 1,307,200 | 80,258,488 | 1.33 |
| 2026-09-14 | 61.02 | 63.48 | 64.62 | 60.01 | +3.78% | 1,599,500 | 101,154,040 | 1.63 |
| 2026-09-11 | 63.00 | 61.17 | 63.40 | 59.80 | -4.84% | 1,495,300 | 91,590,448 | 1.52 |
| 2026-09-10 | 65.15 | 64.28 | 65.15 | 62.93 | -1.55% | 1,306,100 | 83,607,552 | 1.33 |
| 2026-09-09 | 67.32 | 65.29 | 68.68 | 65.25 | -3.50% | 1,828,300 | 121,482,352 | 1.86 |
| 2026-09-08 | 70.37 | 67.66 | 70.37 | 64.80 | -3.93% | 3,669,900 | 247,182,480 | 3.73 |
| 2026-09-07 | 67.58 | 70.43 | 72.17 | 66.48 | +7.35% | 4,633,700 | 326,608,960 | 4.71 |
| 2026-09-04 | 73.50 | 65.61 | 73.54 | 65.16 | -9.30% | 3,424,600 | 236,590,192 | 3.48 |
| 2026-09-03 | 66.10 | 72.34 | 72.34 | 64.00 | +10.01% | 3,799,200 | 256,122,576 | 3.87 |
| 2026-09-02 | 66.61 | 65.76 | 69.36 | 63.82 | -1.25% | 3,315,100 | 222,692,448 | 3.37 |
| 2026-09-01 | 69.00 | 66.59 | 69.45 | 66.36 | -3.16% | 1,718,300 | 116,794,232 | 1.75 |
| 2026-08-31 | 65.13 | 68.76 | 69.36 | 65.13 | +3.09% | 2,405,900 | 162,510,592 | 2.45 |
| 2026-08-28 | 63.71 | 66.70 | 67.71 | 61.80 | +5.64% | 4,432,900 | 288,274,688 | 4.51 |
| 2026-08-27 | 56.81 | 63.14 | 63.14 | 56.81 | +10.00% | 3,003,200 | 182,845,280 | 3.06 |
| 2026-08-26 | 55.84 | 57.40 | 58.60 | 55.81 | +2.52% | 1,842,400 | 105,970,968 | 1.87 |
需要全历史数据与程序化访问？
查看 凯迪股份 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=sh605288 获取全部历史日线。