凯恩股份
sz002012 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）
6.47
涨跌幅
-5.41%
成交量
9,338,800 股
成交额
61,925,272 元
换手率
2.00%
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 | 6.79 | 6.47 | 6.83 | 6.45 | -5.41% | 9,338,800 | 61,925,272 | 2.00 |
| 2026-10-13 | 6.48 | 6.84 | 6.87 | 6.41 | +4.27% | 10,576,200 | 70,435,608 | 2.26 |
| 2026-10-12 | 6.81 | 6.56 | 6.90 | 6.56 | -3.10% | 9,867,800 | 66,247,104 | 2.11 |
| 2026-10-09 | 6.74 | 6.77 | 6.83 | 6.36 | -0.59% | 15,535,100 | 102,083,328 | 3.32 |
| 2026-10-08 | 6.90 | 6.81 | 6.99 | 6.78 | -1.30% | 8,688,300 | 59,810,568 | 1.86 |
| 2026-09-30 | 6.98 | 6.90 | 6.99 | 6.85 | +0.15% | 5,692,300 | 39,419,552 | 1.22 |
| 2026-09-29 | 6.92 | 6.89 | 7.00 | 6.87 | -0.58% | 5,617,800 | 38,999,520 | 1.20 |
| 2026-09-28 | 7.02 | 6.93 | 7.10 | 6.86 | -1.70% | 8,714,000 | 60,437,972 | 1.86 |
| 2026-09-24 | 7.10 | 7.05 | 7.18 | 6.97 | -0.70% | 8,119,200 | 57,372,180 | 1.74 |
| 2026-09-23 | 7.16 | 7.10 | 7.26 | 7.07 | -1.53% | 8,163,300 | 58,296,788 | 1.75 |
| 2026-09-22 | 7.43 | 7.21 | 7.43 | 7.20 | -2.57% | 8,156,400 | 59,567,484 | 1.74 |
| 2026-09-21 | 7.31 | 7.40 | 7.42 | 7.29 | +0.68% | 7,219,200 | 53,123,344 | 1.54 |
| 2026-09-18 | 7.25 | 7.35 | 7.40 | 7.23 | +1.38% | 7,980,800 | 58,696,040 | 1.71 |
| 2026-09-17 | 7.20 | 7.25 | 7.31 | 7.15 | -0.28% | 9,036,400 | 65,289,784 | 1.93 |
| 2026-09-16 | 7.12 | 7.27 | 7.30 | 7.10 | +2.11% | 9,316,500 | 67,299,904 | 1.99 |
| 2026-09-15 | 7.24 | 7.12 | 7.32 | 7.11 | -1.93% | 8,319,200 | 59,756,880 | 1.78 |
| 2026-09-14 | 7.13 | 7.26 | 7.33 | 7.13 | +0.97% | 8,909,600 | 64,597,224 | 1.91 |
| 2026-09-11 | 7.09 | 7.19 | 7.21 | 7.01 | +0.84% | 7,902,800 | 56,291,680 | 1.69 |
| 2026-09-10 | 7.33 | 7.13 | 7.41 | 7.11 | -3.13% | 9,164,300 | 66,073,664 | 1.96 |
| 2026-09-09 | 7.38 | 7.36 | 7.45 | 7.32 | -0.67% | 7,647,700 | 56,440,012 | 1.64 |
| 2026-09-08 | 7.25 | 7.41 | 7.43 | 7.17 | +2.92% | 12,029,800 | 88,652,216 | 2.57 |
| 2026-09-07 | 7.08 | 7.20 | 7.30 | 7.01 | +1.69% | 12,280,400 | 87,933,864 | 2.63 |
| 2026-09-04 | 7.18 | 7.08 | 7.34 | 7.06 | -1.67% | 12,256,100 | 87,765,456 | 2.62 |
| 2026-09-03 | 7.37 | 7.20 | 7.42 | 7.10 | -2.04% | 13,306,200 | 96,494,968 | 2.85 |
| 2026-09-02 | 7.24 | 7.35 | 7.38 | 7.18 | +0.96% | 9,179,800 | 67,155,832 | 1.96 |
| 2026-09-01 | 7.33 | 7.28 | 7.36 | 7.22 | +0.28% | 8,483,100 | 61,707,100 | 1.81 |
| 2026-08-31 | 7.07 | 7.26 | 7.28 | 6.96 | +1.54% | 12,325,800 | 87,608,016 | 2.64 |
| 2026-08-28 | 7.00 | 7.15 | 7.18 | 7.00 | +2.29% | 13,091,200 | 93,009,904 | 2.80 |
| 2026-08-27 | 6.92 | 6.99 | 7.03 | 6.85 | +0.87% | 9,743,600 | 67,673,688 | 2.08 |
| 2026-08-26 | 6.98 | 6.93 | 7.09 | 6.87 | +0.43% | 15,294,400 | 106,564,184 | 3.27 |
需要全历史数据与程序化访问？
查看 凯恩股份 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=sz002012 获取全部历史日线。