康鹏科技

sh688602 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）

6.51

涨跌幅

-2.54%

成交量

3,190,800 股

成交额

20,954,936 元

换手率

0.61%

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	6.70	6.51	6.74	6.50	-2.54%	3,190,800	20,954,936	0.61
2026-10-13	6.73	6.68	6.75	6.45	-1.33%	4,627,800	30,577,556	0.89
2026-10-12	6.87	6.77	6.92	6.76	-1.60%	2,805,500	19,143,026	0.54
2026-10-09	6.70	6.88	6.91	6.62	+2.53%	6,222,300	42,354,912	1.20
2026-10-08	6.84	6.71	6.84	6.66	-1.32%	3,210,900	21,679,392	0.62
2026-09-30	6.88	6.80	6.96	6.78	-1.31%	4,552,900	31,240,194	0.88
2026-09-29	6.82	6.89	6.99	6.76	+2.07%	4,333,300	29,879,318	0.83
2026-09-28	6.93	6.75	6.95	6.71	-2.17%	3,056,700	20,721,150	0.59
2026-09-24	6.93	6.90	7.03	6.87	+0.00%	4,056,100	28,191,850	0.78
2026-09-23	6.96	6.90	7.02	6.90	-0.72%	3,698,600	25,666,790	0.71
2026-09-22	6.97	6.95	7.01	6.92	-0.29%	3,172,200	22,074,116	0.61
2026-09-21	6.86	6.97	7.00	6.84	+1.75%	5,108,000	35,350,688	0.98
2026-09-18	6.77	6.85	6.86	6.71	+2.09%	3,404,100	23,244,556	0.66
2026-09-17	6.77	6.71	6.86	6.69	-1.03%	2,570,900	17,336,776	0.49
2026-09-16	6.64	6.78	6.78	6.56	+1.80%	3,075,200	20,613,824	0.59
2026-09-15	6.71	6.66	6.81	6.64	-0.60%	3,542,300	23,820,990	0.68
2026-09-14	6.75	6.70	6.82	6.67	-1.03%	2,568,300	17,320,252	0.49
2026-09-11	6.76	6.77	6.81	6.64	-0.44%	4,055,200	27,207,564	0.78
2026-09-10	6.86	6.80	6.91	6.76	-1.59%	5,072,300	34,501,880	0.98
2026-09-09	6.83	6.91	7.15	6.81	+1.32%	7,363,000	51,240,888	1.42
2026-09-08	6.79	6.82	6.86	6.74	+0.74%	4,707,300	32,059,096	0.91
2026-09-07	6.86	6.77	6.86	6.74	-0.44%	2,324,800	15,782,980	0.45
2026-09-04	6.96	6.80	7.03	6.75	-1.45%	3,671,800	25,338,144	0.71
2026-09-03	6.89	6.90	6.95	6.83	+0.15%	2,922,000	20,159,448	0.56
2026-09-02	6.95	6.89	7.01	6.81	-1.71%	3,252,800	22,400,536	0.63
2026-09-01	6.94	7.01	7.03	6.88	+0.57%	4,040,900	28,048,168	0.78
2026-08-31	6.80	6.97	7.07	6.72	+3.11%	7,256,000	50,246,544	1.40
2026-08-28	6.81	6.76	6.87	6.75	-0.15%	3,432,300	23,327,976	0.66
2026-08-27	6.60	6.77	6.87	6.53	+2.58%	5,899,900	39,662,584	1.14
2026-08-26	6.60	6.60	6.70	6.54	+0.00%	3,844,000	25,376,668	0.74

需要全历史数据与程序化访问？查看康鹏科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688602 获取全部历史日线。