金洲管道
sz002443 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）
12.44
涨跌幅
+0.40%
成交量
26,536,600 股
成交额
331,781,664 元
换手率
5.10%
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 | 12.35 | 12.44 | 12.85 | 12.00 | +0.40% | 26,536,600 | 331,781,664 | 5.10 |
| 2026-10-13 | 11.96 | 12.39 | 12.60 | 11.70 | +0.73% | 24,411,200 | 296,371,264 | 4.69 |
| 2026-10-12 | 12.46 | 12.30 | 12.63 | 12.21 | -1.13% | 17,544,800 | 217,211,536 | 3.37 |
| 2026-10-09 | 12.38 | 12.44 | 12.66 | 11.82 | -0.08% | 31,603,800 | 385,735,264 | 6.07 |
| 2026-10-08 | 12.58 | 12.45 | 12.97 | 12.27 | -1.74% | 23,526,900 | 296,241,152 | 4.52 |
| 2026-09-30 | 13.11 | 12.67 | 13.11 | 12.56 | -1.40% | 20,632,700 | 264,214,768 | 3.96 |
| 2026-09-29 | 12.30 | 12.85 | 13.13 | 12.21 | +3.46% | 33,384,500 | 429,474,848 | 6.41 |
| 2026-09-28 | 12.80 | 12.42 | 12.88 | 12.27 | -3.94% | 32,818,900 | 408,116,896 | 6.30 |
| 2026-09-24 | 13.34 | 12.93 | 13.42 | 12.72 | -3.29% | 40,477,700 | 525,536,640 | 7.78 |
| 2026-09-23 | 14.03 | 13.37 | 14.12 | 13.17 | -3.40% | 48,066,600 | 650,666,048 | 9.23 |
| 2026-09-22 | 13.45 | 13.84 | 14.25 | 13.31 | +5.33% | 61,915,900 | 861,430,720 | 11.89 |
| 2026-09-21 | 12.72 | 13.14 | 13.63 | 12.69 | +5.12% | 52,760,700 | 700,856,768 | 10.14 |
| 2026-09-18 | 12.45 | 12.50 | 12.86 | 12.33 | +0.40% | 35,815,600 | 448,532,448 | 6.88 |
| 2026-09-17 | 11.82 | 12.45 | 12.78 | 11.70 | +4.89% | 47,886,200 | 593,974,144 | 9.20 |
| 2026-09-16 | 11.87 | 11.87 | 12.34 | 11.57 | +3.40% | 39,831,200 | 474,695,008 | 7.65 |
| 2026-09-15 | 11.75 | 11.48 | 11.80 | 11.45 | -2.55% | 18,980,300 | 220,160,544 | 3.65 |
| 2026-09-14 | 11.68 | 11.78 | 11.86 | 11.57 | -0.25% | 25,101,200 | 293,638,240 | 4.82 |
| 2026-09-11 | 11.01 | 11.81 | 12.10 | 11.00 | +5.73% | 44,907,300 | 514,898,400 | 8.63 |
| 2026-09-10 | 11.46 | 11.17 | 11.61 | 11.10 | -2.70% | 23,292,800 | 265,572,032 | 4.47 |
| 2026-09-09 | 11.49 | 11.48 | 11.54 | 11.25 | +0.53% | 20,830,400 | 236,969,600 | 4.00 |
| 2026-09-08 | 11.43 | 11.42 | 11.63 | 11.20 | -1.13% | 31,622,300 | 360,832,896 | 6.08 |
| 2026-09-07 | 10.66 | 11.55 | 11.68 | 10.42 | +7.54% | 47,047,900 | 525,270,848 | 9.04 |
| 2026-09-04 | 11.17 | 10.74 | 11.41 | 10.52 | -3.85% | 41,544,000 | 455,997,856 | 7.98 |
| 2026-09-03 | 10.65 | 11.17 | 11.34 | 10.39 | +6.08% | 38,399,100 | 418,253,728 | 7.38 |
| 2026-09-02 | 10.08 | 10.53 | 10.64 | 9.84 | +3.54% | 29,697,200 | 306,983,296 | 5.71 |
| 2026-09-01 | 10.29 | 10.17 | 10.43 | 10.09 | -0.68% | 21,279,500 | 216,910,496 | 4.09 |
| 2026-08-31 | 9.87 | 10.24 | 10.31 | 9.74 | +2.81% | 29,684,000 | 300,589,920 | 5.70 |
| 2026-08-28 | 9.75 | 9.96 | 10.09 | 9.35 | +1.32% | 35,018,900 | 339,659,200 | 6.73 |
| 2026-08-27 | 9.53 | 9.83 | 9.92 | 9.48 | +2.40% | 20,038,600 | 195,409,520 | 3.85 |
| 2026-08-26 | 9.82 | 9.60 | 9.85 | 9.56 | -1.74% | 19,527,200 | 188,906,272 | 3.75 |
需要全历史数据与程序化访问？
查看 金洲管道 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=sz002443 获取全部历史日线。