金安国纪
sz002636 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）
67.80
涨跌幅
+0.92%
成交量
43,161,800 股
成交额
2,977,844,480 元
换手率
5.95%
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 | 67.10 | 67.80 | 70.87 | 67.07 | +0.92% | 43,161,800 | 2,977,844,480 | 5.95 |
| 2026-10-13 | 60.00 | 67.18 | 70.23 | 59.59 | +4.16% | 47,266,500 | 3,104,131,584 | 6.52 |
| 2026-10-12 | 69.50 | 64.50 | 70.00 | 64.50 | -10.00% | 38,061,200 | 2,519,216,896 | 5.25 |
| 2026-10-09 | 76.92 | 71.67 | 76.96 | 71.67 | -10.00% | 38,914,200 | 2,807,666,944 | 5.37 |
| 2026-10-08 | 80.00 | 79.63 | 82.72 | 78.75 | +0.23% | 33,178,500 | 2,677,211,392 | 4.57 |
| 2026-09-30 | 82.20 | 79.45 | 83.00 | 78.98 | -4.31% | 35,387,800 | 2,869,844,480 | 4.88 |
| 2026-09-29 | 77.81 | 83.03 | 83.88 | 76.01 | +4.70% | 45,269,200 | 3,629,213,952 | 6.24 |
| 2026-09-28 | 78.30 | 79.30 | 82.72 | 77.14 | -1.95% | 45,560,900 | 3,639,974,656 | 6.28 |
| 2026-09-24 | 85.27 | 80.88 | 85.42 | 80.88 | -7.19% | 51,040,100 | 4,242,843,648 | 7.04 |
| 2026-09-23 | 83.80 | 87.15 | 92.00 | 83.00 | +1.83% | 78,114,000 | 6,777,252,352 | 10.77 |
| 2026-09-22 | 82.70 | 85.58 | 85.60 | 81.05 | +5.16% | 75,932,500 | 6,339,087,872 | 10.47 |
| 2026-09-21 | 82.00 | 81.38 | 83.18 | 80.60 | +0.64% | 42,065,500 | 3,436,757,760 | 5.80 |
| 2026-09-18 | 80.34 | 80.86 | 82.00 | 77.90 | +1.84% | 52,303,100 | 4,187,512,832 | 7.21 |
| 2026-09-17 | 81.50 | 79.40 | 84.75 | 79.40 | -3.66% | 65,758,000 | 5,380,009,472 | 9.07 |
| 2026-09-16 | 82.53 | 82.42 | 83.86 | 80.00 | -1.87% | 73,926,100 | 6,044,827,648 | 10.19 |
| 2026-09-15 | 82.00 | 83.99 | 86.05 | 81.51 | +1.81% | 83,990,800 | 7,048,735,232 | 11.58 |
| 2026-09-14 | 78.51 | 82.50 | 84.66 | 77.00 | +0.05% | 84,303,800 | 6,910,081,536 | 11.62 |
| 2026-09-11 | 76.00 | 82.46 | 84.00 | 73.00 | +7.86% | 112,535,400 | 8,719,150,080 | 15.52 |
| 2026-09-10 | 68.49 | 76.45 | 76.45 | 68.31 | +10.00% | 64,968,900 | 4,791,046,144 | 8.96 |
| 2026-09-09 | 69.93 | 69.50 | 71.50 | 68.50 | +1.25% | 49,839,500 | 3,485,864,960 | 6.87 |
| 2026-09-08 | 68.27 | 68.64 | 71.50 | 67.23 | +0.87% | 59,377,400 | 4,109,908,480 | 8.19 |
| 2026-09-07 | 66.00 | 68.05 | 68.84 | 64.71 | +5.32% | 50,454,000 | 3,394,533,376 | 6.96 |
| 2026-09-04 | 70.50 | 64.61 | 71.69 | 63.80 | -5.78% | 51,526,700 | 3,456,248,576 | 7.10 |
| 2026-09-03 | 71.50 | 68.57 | 71.98 | 67.67 | -2.60% | 42,965,800 | 2,965,263,872 | 5.92 |
| 2026-09-02 | 71.97 | 70.40 | 73.26 | 70.10 | -3.44% | 47,070,900 | 3,359,028,480 | 6.49 |
| 2026-09-01 | 75.01 | 72.91 | 75.98 | 71.33 | -3.75% | 59,721,100 | 4,369,052,160 | 8.23 |
| 2026-08-31 | 72.82 | 75.75 | 76.00 | 71.72 | +3.51% | 88,226,800 | 6,533,888,000 | 12.17 |
| 2026-08-28 | 72.07 | 73.18 | 76.35 | 72.00 | +5.43% | 95,212,200 | 7,075,641,856 | 13.13 |
| 2026-08-27 | 64.54 | 69.41 | 69.41 | 64.02 | +10.00% | 51,853,300 | 3,480,428,544 | 7.15 |
| 2026-08-26 | 64.08 | 63.10 | 64.49 | 61.05 | -1.50% | 44,295,100 | 2,778,225,920 | 6.11 |
需要全历史数据与程序化访问？
查看 金安国纪 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=sz002636 获取全部历史日线。