古麒绒材
sz001390 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）
16.85
涨跌幅
-3.27%
成交量
2,554,600 股
成交额
43,627,952 元
换手率
2.17%
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 | 17.43 | 16.85 | 17.55 | 16.85 | -3.27% | 2,554,600 | 43,627,952 | 2.17 |
| 2026-10-13 | 17.25 | 17.42 | 17.49 | 17.16 | -0.51% | 2,531,100 | 43,881,632 | 2.15 |
| 2026-10-12 | 17.22 | 17.51 | 17.66 | 16.97 | +2.10% | 4,156,500 | 72,145,880 | 3.53 |
| 2026-10-09 | 16.97 | 17.15 | 17.20 | 16.73 | +0.94% | 2,503,400 | 42,483,568 | 2.13 |
| 2026-10-08 | 17.12 | 16.99 | 17.25 | 16.80 | -0.70% | 2,547,100 | 43,334,224 | 2.16 |
| 2026-09-30 | 17.16 | 17.11 | 17.21 | 16.97 | -0.23% | 2,109,300 | 36,082,412 | 1.79 |
| 2026-09-29 | 17.42 | 17.15 | 17.52 | 17.12 | -1.55% | 1,823,000 | 31,460,724 | 1.55 |
| 2026-09-28 | 17.79 | 17.42 | 17.98 | 17.40 | -2.02% | 2,178,200 | 38,202,176 | 1.85 |
| 2026-09-24 | 17.72 | 17.78 | 18.15 | 17.66 | +0.11% | 4,021,000 | 72,288,792 | 3.41 |
| 2026-09-23 | 17.49 | 17.76 | 17.98 | 17.49 | +1.20% | 2,741,000 | 48,856,528 | 2.33 |
| 2026-09-22 | 17.62 | 17.55 | 17.79 | 17.48 | -0.85% | 2,715,200 | 47,791,064 | 2.31 |
| 2026-09-21 | 17.05 | 17.70 | 17.72 | 16.86 | +4.42% | 5,227,800 | 90,857,952 | 4.44 |
| 2026-09-18 | 16.56 | 16.95 | 16.99 | 16.49 | +2.60% | 2,751,800 | 46,230,004 | 2.34 |
| 2026-09-17 | 16.48 | 16.52 | 16.54 | 16.31 | +0.18% | 1,064,900 | 17,496,088 | 0.90 |
| 2026-09-16 | 16.41 | 16.49 | 16.53 | 16.29 | +0.67% | 1,228,600 | 20,228,518 | 1.04 |
| 2026-09-15 | 16.65 | 16.38 | 16.65 | 16.35 | -1.38% | 1,300,800 | 21,439,914 | 1.10 |
| 2026-09-14 | 16.68 | 16.61 | 16.88 | 16.55 | -1.31% | 1,369,700 | 22,862,670 | 1.16 |
| 2026-09-11 | 16.71 | 16.83 | 17.28 | 16.34 | +0.72% | 3,860,000 | 64,819,484 | 3.28 |
| 2026-09-10 | 16.89 | 16.71 | 17.04 | 16.62 | -1.36% | 1,927,500 | 32,352,918 | 1.64 |
| 2026-09-09 | 17.28 | 16.94 | 17.28 | 16.85 | -1.17% | 1,771,700 | 30,105,274 | 1.50 |
| 2026-09-08 | 17.00 | 17.14 | 17.25 | 16.97 | +0.82% | 1,827,500 | 31,239,498 | 1.55 |
| 2026-09-07 | 17.19 | 17.00 | 17.27 | 16.98 | -1.11% | 1,732,800 | 29,666,540 | 1.47 |
| 2026-09-04 | 17.30 | 17.19 | 17.46 | 17.11 | -0.46% | 1,743,500 | 30,199,646 | 1.48 |
| 2026-09-03 | 17.62 | 17.27 | 17.62 | 17.25 | -1.48% | 1,566,400 | 27,222,606 | 1.33 |
| 2026-09-02 | 17.57 | 17.53 | 17.65 | 17.36 | -0.23% | 2,046,400 | 35,872,304 | 1.74 |
| 2026-09-01 | 17.30 | 17.57 | 17.62 | 17.18 | +1.50% | 2,704,700 | 47,362,224 | 2.30 |
| 2026-08-31 | 17.08 | 17.31 | 17.35 | 16.92 | +1.94% | 2,497,600 | 42,822,172 | 2.12 |
| 2026-08-28 | 17.12 | 16.98 | 17.35 | 16.96 | -0.99% | 2,424,000 | 41,519,324 | 2.06 |
| 2026-08-27 | 17.20 | 17.15 | 17.20 | 17.02 | -0.58% | 1,002,300 | 17,165,654 | 0.85 |
| 2026-08-26 | 17.28 | 17.25 | 17.36 | 16.97 | -0.12% | 2,605,700 | 44,744,844 | 2.21 |
需要全历史数据与程序化访问？
查看 古麒绒材 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=sz001390 获取全部历史日线。