金固股份
sz002488 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）
7.00
涨跌幅
-2.23%
成交量
10,244,100 股
成交额
72,476,408 元
换手率
1.11%
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 | 7.20 | 7.00 | 7.20 | 6.98 | -2.23% | 10,244,100 | 72,476,408 | 1.11 |
| 2026-10-13 | 7.09 | 7.16 | 7.25 | 6.90 | +0.28% | 16,991,900 | 120,462,736 | 1.85 |
| 2026-10-12 | 7.32 | 7.14 | 7.39 | 7.08 | -2.46% | 14,723,000 | 106,178,640 | 1.60 |
| 2026-10-09 | 7.24 | 7.32 | 7.35 | 7.06 | +0.69% | 14,522,500 | 104,857,400 | 1.58 |
| 2026-10-08 | 7.25 | 7.27 | 7.39 | 7.19 | +0.55% | 10,876,600 | 79,168,144 | 1.18 |
| 2026-09-30 | 7.18 | 7.23 | 7.29 | 7.16 | +0.56% | 8,415,900 | 60,890,188 | 0.91 |
| 2026-09-29 | 7.20 | 7.19 | 7.26 | 7.11 | +0.00% | 9,139,100 | 65,840,748 | 0.99 |
| 2026-09-28 | 7.34 | 7.19 | 7.37 | 7.04 | -2.04% | 16,957,200 | 121,118,440 | 1.84 |
| 2026-09-24 | 7.51 | 7.34 | 7.54 | 7.30 | -2.26% | 11,723,400 | 87,003,240 | 1.27 |
| 2026-09-23 | 7.62 | 7.51 | 7.62 | 7.44 | -1.44% | 9,654,700 | 72,561,048 | 1.05 |
| 2026-09-22 | 7.76 | 7.62 | 7.80 | 7.61 | -1.30% | 13,927,100 | 106,904,912 | 1.51 |
| 2026-09-21 | 7.68 | 7.72 | 7.76 | 7.63 | +0.92% | 13,350,000 | 102,952,600 | 1.45 |
| 2026-09-18 | 7.68 | 7.65 | 7.73 | 7.51 | +0.00% | 14,399,000 | 109,929,712 | 1.56 |
| 2026-09-17 | 7.38 | 7.65 | 7.73 | 7.33 | +3.80% | 23,519,400 | 177,671,888 | 2.56 |
| 2026-09-16 | 7.34 | 7.37 | 7.46 | 7.29 | -0.14% | 18,379,400 | 135,878,736 | 2.00 |
| 2026-09-15 | 7.43 | 7.38 | 7.45 | 7.28 | -0.54% | 12,389,400 | 91,205,864 | 1.35 |
| 2026-09-14 | 7.38 | 7.42 | 7.51 | 7.37 | +0.00% | 9,472,900 | 70,535,032 | 1.03 |
| 2026-09-11 | 7.75 | 7.42 | 7.78 | 7.33 | -4.87% | 22,426,000 | 167,541,840 | 2.44 |
| 2026-09-10 | 7.90 | 7.80 | 7.91 | 7.75 | -1.52% | 10,038,200 | 78,342,792 | 1.09 |
| 2026-09-09 | 8.00 | 7.92 | 8.04 | 7.90 | -1.12% | 9,650,600 | 76,753,424 | 1.05 |
| 2026-09-08 | 8.10 | 8.01 | 8.13 | 7.99 | -1.11% | 13,169,200 | 106,115,240 | 1.43 |
| 2026-09-07 | 8.21 | 8.10 | 8.27 | 8.10 | -1.34% | 13,909,600 | 113,470,032 | 1.51 |
| 2026-09-04 | 8.38 | 8.21 | 8.51 | 8.18 | -1.44% | 22,959,400 | 191,525,088 | 2.50 |
| 2026-09-03 | 8.05 | 8.33 | 8.46 | 7.95 | +3.87% | 25,130,700 | 206,580,224 | 2.73 |
| 2026-09-02 | 8.18 | 8.02 | 8.19 | 7.96 | -2.43% | 13,835,700 | 110,850,824 | 1.50 |
| 2026-09-01 | 8.24 | 8.22 | 8.32 | 8.19 | -0.36% | 12,798,300 | 105,702,752 | 1.39 |
| 2026-08-31 | 8.13 | 8.25 | 8.25 | 8.06 | +1.10% | 13,605,400 | 111,235,584 | 1.48 |
| 2026-08-28 | 8.10 | 8.16 | 8.21 | 8.06 | +0.74% | 12,592,200 | 102,702,416 | 1.37 |
| 2026-08-27 | 8.08 | 8.10 | 8.13 | 8.01 | -0.12% | 11,764,100 | 94,960,888 | 1.28 |
| 2026-08-26 | 8.07 | 8.11 | 8.24 | 7.99 | +0.62% | 16,850,900 | 136,670,752 | 1.83 |
需要全历史数据与程序化访问？
查看 金固股份 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=sz002488 获取全部历史日线。