康拓医疗

sh688314 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）

28.15

涨跌幅

-3.26%

成交量

953,500 股

成交额

27,212,616 元

换手率

1.17%

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	28.76	28.15	29.08	28.11	-3.26%	953,500	27,212,616	1.17
2026-10-13	28.80	29.10	29.21	27.78	+1.50%	1,196,300	34,218,040	1.47
2026-10-12	29.05	28.67	29.39	28.52	-2.32%	894,200	25,828,112	1.10
2026-10-09	28.88	29.35	29.35	27.93	+1.14%	1,385,900	39,520,544	1.70
2026-10-08	30.30	29.02	30.63	28.79	-3.91%	1,881,700	55,393,808	2.31
2026-09-30	30.75	30.20	30.94	30.19	-1.24%	706,500	21,526,780	0.87
2026-09-29	30.61	30.58	30.86	30.09	+0.69%	756,400	23,083,266	0.93
2026-09-28	31.01	30.37	31.39	30.03	-1.27%	1,671,700	51,166,832	2.05
2026-09-24	31.71	30.76	32.14	30.50	-3.27%	1,885,900	58,752,892	2.31
2026-09-23	31.18	31.80	32.00	31.18	+0.47%	1,816,000	57,558,348	2.22
2026-09-22	31.43	31.65	32.00	30.68	+1.09%	2,012,500	62,961,472	2.47
2026-09-21	30.43	31.31	32.05	30.09	+3.64%	1,717,000	53,307,592	2.10
2026-09-18	30.33	30.21	30.76	30.16	-0.40%	631,200	19,202,322	0.77
2026-09-17	29.90	30.33	30.38	29.57	+0.86%	768,900	23,088,412	0.94
2026-09-16	29.42	30.07	30.13	28.76	+2.11%	698,000	20,735,814	0.86
2026-09-15	30.50	29.45	30.50	29.40	-3.63%	748,400	22,357,448	0.92
2026-09-14	29.92	30.56	30.98	29.60	+2.24%	806,400	24,575,392	0.99
2026-09-11	30.51	29.89	30.70	29.61	-2.19%	715,100	21,473,216	0.88
2026-09-10	31.40	30.56	31.41	30.56	-2.36%	744,200	22,923,556	0.91
2026-09-09	31.53	31.30	31.90	31.05	-1.79%	589,400	18,482,908	0.72
2026-09-08	31.24	31.87	31.93	31.03	+1.01%	655,000	20,665,328	0.80
2026-09-07	31.57	31.55	31.87	30.89	+0.51%	691,900	21,822,952	0.85
2026-09-04	31.39	31.39	32.28	31.11	+0.93%	1,061,700	33,781,416	1.30
2026-09-03	31.68	31.10	31.98	30.90	-1.83%	653,400	20,449,908	0.80
2026-09-02	31.83	31.68	32.24	31.24	-0.66%	653,900	20,673,448	0.80
2026-09-01	32.12	31.89	32.60	31.79	-0.22%	896,300	28,763,322	1.10
2026-08-31	31.96	31.96	32.49	31.63	+0.09%	1,098,600	35,214,016	1.35
2026-08-28	32.18	31.93	32.79	31.77	-0.47%	786,400	25,394,644	0.96
2026-08-27	31.24	32.08	32.20	31.00	+2.07%	583,100	18,583,044	0.71
2026-08-26	31.63	31.43	32.43	31.06	-0.63%	544,500	17,219,816	0.67

需要全历史数据与程序化访问？查看康拓医疗日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688314 获取全部历史日线。