康盛股份
sz002418 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）
4.18
涨跌幅
-2.34%
成交量
38,052,100 股
成交额
161,152,048 元
换手率
3.35%
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 | 4.28 | 4.18 | 4.33 | 4.17 | -2.34% | 38,052,100 | 161,152,048 | 3.35 |
| 2026-10-13 | 4.11 | 4.28 | 4.34 | 4.02 | +2.15% | 63,396,400 | 266,126,496 | 5.58 |
| 2026-10-12 | 4.31 | 4.19 | 4.32 | 4.17 | -3.01% | 41,871,400 | 176,670,080 | 3.68 |
| 2026-10-09 | 4.31 | 4.32 | 4.35 | 4.09 | +0.23% | 62,184,200 | 262,918,080 | 5.47 |
| 2026-10-08 | 4.42 | 4.31 | 4.51 | 4.26 | -1.37% | 46,467,400 | 202,673,856 | 4.09 |
| 2026-09-30 | 4.41 | 4.37 | 4.50 | 4.34 | +0.23% | 48,003,800 | 211,811,568 | 4.22 |
| 2026-09-29 | 4.28 | 4.36 | 4.40 | 4.21 | +1.87% | 59,250,000 | 258,713,664 | 5.21 |
| 2026-09-28 | 4.52 | 4.28 | 4.54 | 4.25 | -4.25% | 68,094,300 | 293,599,424 | 5.99 |
| 2026-09-24 | 4.50 | 4.47 | 4.55 | 4.46 | -1.54% | 49,614,600 | 223,352,112 | 4.37 |
| 2026-09-23 | 4.69 | 4.54 | 4.73 | 4.52 | -3.20% | 70,779,200 | 324,420,448 | 6.23 |
| 2026-09-22 | 4.75 | 4.69 | 4.77 | 4.66 | -1.05% | 75,171,100 | 353,692,000 | 6.61 |
| 2026-09-21 | 4.67 | 4.74 | 4.78 | 4.65 | +1.50% | 76,478,000 | 360,828,480 | 6.73 |
| 2026-09-18 | 4.73 | 4.67 | 4.74 | 4.59 | +0.86% | 77,721,800 | 361,341,984 | 6.84 |
| 2026-09-17 | 4.61 | 4.63 | 4.77 | 4.59 | -2.32% | 101,315,900 | 472,257,376 | 8.92 |
| 2026-09-16 | 4.49 | 4.74 | 4.75 | 4.40 | +6.04% | 135,721,600 | 625,664,704 | 11.94 |
| 2026-09-15 | 4.61 | 4.47 | 4.62 | 4.45 | -3.25% | 87,584,600 | 396,030,208 | 7.71 |
| 2026-09-14 | 4.67 | 4.62 | 4.70 | 4.56 | -2.74% | 98,979,500 | 457,684,576 | 8.71 |
| 2026-09-11 | 4.81 | 4.75 | 4.90 | 4.62 | -4.23% | 127,102,200 | 601,867,840 | 11.18 |
| 2026-09-10 | 5.05 | 4.96 | 5.19 | 4.90 | -3.88% | 181,159,800 | 903,340,928 | 15.94 |
| 2026-09-09 | 5.43 | 5.16 | 5.46 | 5.12 | -6.35% | 219,930,200 | 1,148,993,792 | 19.35 |
| 2026-09-08 | 5.38 | 5.51 | 5.64 | 5.16 | +3.38% | 249,033,500 | 1,349,559,296 | 21.91 |
| 2026-09-07 | 5.10 | 5.33 | 5.39 | 5.00 | +2.30% | 222,050,600 | 1,162,939,520 | 19.54 |
| 2026-09-04 | 5.46 | 5.21 | 5.58 | 5.13 | -7.79% | 313,698,000 | 1,659,302,144 | 27.60 |
| 2026-09-03 | 5.78 | 5.65 | 6.14 | 5.41 | -2.75% | 398,778,100 | 2,267,350,016 | 35.09 |
| 2026-09-02 | 5.59 | 5.81 | 6.10 | 5.31 | +2.29% | 402,902,300 | 2,294,800,640 | 35.45 |
| 2026-09-01 | 5.51 | 5.68 | 5.86 | 5.30 | +5.38% | 468,383,600 | 2,603,868,928 | 41.22 |
| 2026-08-31 | 4.59 | 5.39 | 5.39 | 4.59 | +10.00% | 291,117,900 | 1,474,324,224 | 25.62 |
| 2026-08-28 | 5.10 | 4.90 | 5.40 | 4.83 | -0.20% | 487,365,600 | 2,521,907,968 | 42.89 |
| 2026-08-27 | 4.54 | 4.91 | 4.91 | 4.54 | +10.09% | 256,072,400 | 1,227,785,856 | 22.53 |
| 2026-08-26 | 4.46 | 4.46 | 4.46 | 4.42 | +10.12% | 118,796,100 | 529,807,968 | 10.45 |
需要全历史数据与程序化访问？
查看 康盛股份 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=sz002418 获取全部历史日线。