康冠科技

sz001308 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）

18.09

涨跌幅

-2.64%

成交量

2,101,600 股

成交额

38,448,224 元

换手率

0.40%

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	18.59	18.09	18.60	18.06	-2.64%	2,101,600	38,448,224	0.40
2026-10-13	18.14	18.58	18.81	17.90	+2.43%	3,523,000	64,735,124	0.67
2026-10-12	17.97	18.14	18.24	17.94	+0.44%	1,602,000	29,019,396	0.30
2026-10-09	17.81	18.06	18.10	17.63	+2.21%	1,891,500	33,884,076	0.36
2026-10-08	17.95	17.67	18.12	17.61	-2.00%	1,405,500	25,075,816	0.27
2026-09-30	18.02	18.03	18.16	17.99	+0.39%	1,095,700	19,792,774	0.21
2026-09-29	17.91	17.96	18.20	17.91	-0.28%	1,405,000	25,344,744	0.27
2026-09-28	18.19	18.01	18.31	17.96	-0.72%	1,762,800	31,850,938	0.33
2026-09-24	18.19	18.14	18.32	18.13	-0.60%	1,530,500	27,911,416	0.29
2026-09-23	18.06	18.25	18.35	18.06	+0.50%	1,868,100	34,120,288	0.35
2026-09-22	18.24	18.16	18.32	18.12	-0.06%	1,290,300	23,513,280	0.24
2026-09-21	18.20	18.17	18.25	18.10	+0.44%	1,203,700	21,870,388	0.23
2026-09-18	17.86	18.09	18.17	17.86	+1.40%	1,727,800	31,248,176	0.33
2026-09-17	17.80	17.84	17.89	17.66	+0.11%	1,233,800	21,961,992	0.23
2026-09-16	17.60	17.82	17.83	17.38	+1.54%	1,373,500	24,208,628	0.26
2026-09-15	17.59	17.55	17.77	17.54	-0.45%	925,300	16,310,064	0.18
2026-09-14	17.46	17.63	17.80	17.42	+0.51%	1,122,500	19,836,720	0.21
2026-09-11	17.50	17.54	17.60	17.30	-0.23%	1,231,600	21,439,248	0.23
2026-09-10	17.56	17.58	17.75	17.44	-0.45%	1,219,600	21,449,912	0.23
2026-09-09	17.83	17.66	18.01	17.63	-1.62%	1,328,800	23,613,634	0.25
2026-09-08	17.79	17.95	17.99	17.70	+0.90%	1,435,600	25,691,948	0.27
2026-09-07	17.86	17.79	17.93	17.71	-1.88%	1,636,900	29,144,328	0.31
2026-09-04	18.22	18.13	18.40	18.05	-0.11%	1,859,800	33,921,804	0.35
2026-09-03	18.45	18.15	18.51	18.15	-1.20%	1,503,600	27,498,572	0.29
2026-09-02	18.34	18.37	18.60	18.25	-0.92%	1,537,000	28,262,986	0.29
2026-09-01	18.27	18.54	18.77	18.20	+1.59%	3,337,100	62,058,788	0.63
2026-08-31	18.08	18.25	18.27	17.94	+0.88%	1,695,500	30,705,228	0.32
2026-08-28	18.13	18.09	18.22	18.04	-0.22%	1,489,100	27,021,490	0.28
2026-08-27	18.03	18.13	18.15	17.98	+0.61%	1,646,700	29,777,310	0.31
2026-08-26	17.97	18.02	18.16	17.91	+0.28%	1,498,000	27,041,998	0.28

需要全历史数据与程序化访问？查看康冠科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001308 获取全部历史日线。