ST金鸿
sz000669 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）
3.91
涨跌幅
-1.01%
成交量
2,475,600 股
成交额
9,749,869 元
换手率
0.36%
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 | 3.95 | 3.91 | 4.00 | 3.90 | -1.01% | 2,475,600 | 9,749,869 | 0.36 |
| 2026-10-13 | 3.84 | 3.95 | 4.10 | 3.75 | +3.40% | 5,948,600 | 23,671,030 | 0.87 |
| 2026-10-12 | 4.04 | 3.82 | 4.04 | 3.81 | -5.45% | 6,749,500 | 26,172,800 | 0.99 |
| 2026-10-09 | 4.07 | 4.04 | 4.10 | 4.01 | -0.74% | 2,508,300 | 10,133,914 | 0.37 |
| 2026-10-08 | 4.07 | 4.07 | 4.13 | 4.05 | +0.49% | 2,532,900 | 10,359,742 | 0.37 |
| 2026-09-30 | 4.04 | 4.05 | 4.08 | 4.02 | +1.00% | 1,935,100 | 7,809,202 | 0.28 |
| 2026-09-29 | 4.06 | 4.01 | 4.11 | 4.00 | -2.20% | 3,958,100 | 15,975,993 | 0.58 |
| 2026-09-28 | 4.20 | 4.10 | 4.23 | 4.08 | -2.38% | 3,605,300 | 14,845,825 | 0.53 |
| 2026-09-24 | 4.20 | 4.20 | 4.29 | 4.20 | +0.00% | 3,067,000 | 13,015,631 | 0.45 |
| 2026-09-23 | 4.15 | 4.20 | 4.24 | 4.13 | +1.20% | 3,427,300 | 14,314,303 | 0.50 |
| 2026-09-22 | 4.15 | 4.15 | 4.19 | 4.13 | -0.72% | 3,175,500 | 13,183,508 | 0.47 |
| 2026-09-21 | 4.12 | 4.18 | 4.20 | 4.10 | +0.48% | 4,109,300 | 17,086,770 | 0.60 |
| 2026-09-18 | 4.22 | 4.16 | 4.23 | 4.15 | -0.48% | 3,766,200 | 15,724,268 | 0.55 |
| 2026-09-17 | 4.34 | 4.18 | 4.36 | 4.17 | -3.24% | 5,341,600 | 22,571,502 | 0.79 |
| 2026-09-16 | 4.29 | 4.32 | 4.38 | 4.27 | +0.00% | 6,191,100 | 26,761,368 | 0.91 |
| 2026-09-15 | 4.40 | 4.32 | 4.47 | 4.32 | -2.48% | 9,218,100 | 40,342,300 | 1.35 |
| 2026-09-14 | 4.16 | 4.43 | 4.58 | 4.16 | +6.49% | 20,963,400 | 93,043,536 | 3.08 |
| 2026-09-11 | 4.14 | 4.16 | 4.25 | 4.14 | +0.24% | 5,957,100 | 24,982,508 | 0.88 |
| 2026-09-10 | 4.12 | 4.15 | 4.21 | 4.07 | +0.48% | 5,522,500 | 22,958,406 | 0.81 |
| 2026-09-09 | 4.20 | 4.13 | 4.23 | 4.13 | -1.67% | 4,211,800 | 17,519,230 | 0.62 |
| 2026-09-08 | 4.18 | 4.20 | 4.24 | 4.13 | +0.48% | 4,302,100 | 17,948,576 | 0.63 |
| 2026-09-07 | 4.31 | 4.18 | 4.31 | 4.17 | -3.02% | 6,317,300 | 26,710,514 | 0.93 |
| 2026-09-04 | 4.31 | 4.31 | 4.37 | 4.29 | +0.00% | 3,366,200 | 14,543,276 | 0.49 |
| 2026-09-03 | 4.30 | 4.31 | 4.33 | 4.24 | +0.23% | 3,687,000 | 15,789,634 | 0.54 |
| 2026-09-02 | 4.29 | 4.30 | 4.37 | 4.22 | +0.23% | 4,022,800 | 17,278,304 | 0.59 |
| 2026-09-01 | 4.34 | 4.29 | 4.47 | 4.27 | +0.23% | 6,623,400 | 28,939,430 | 0.97 |
| 2026-08-31 | 4.20 | 4.28 | 4.30 | 4.19 | +0.47% | 4,879,000 | 20,728,134 | 0.72 |
| 2026-08-28 | 4.11 | 4.26 | 4.37 | 4.08 | +3.65% | 7,996,000 | 33,583,016 | 1.18 |
| 2026-08-27 | 4.17 | 4.11 | 4.19 | 4.11 | -1.67% | 4,746,600 | 19,672,162 | 0.70 |
| 2026-08-26 | 4.16 | 4.18 | 4.20 | 4.13 | +0.24% | 3,449,300 | 14,378,717 | 0.51 |
需要全历史数据与程序化访问？
查看 ST金鸿 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=sz000669 获取全部历史日线。