康达新材

sz002669 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）

13.84

涨跌幅

+2.67%

成交量

31,585,800 股

成交额

436,071,328 元

换手率

10.43%

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	13.49	13.84	14.50	13.35	+2.67%	31,585,800	436,071,328	10.43
2026-10-13	12.80	13.48	13.65	12.45	+2.67%	26,625,900	348,305,888	8.80
2026-10-12	14.02	13.13	14.21	13.13	-7.60%	33,478,800	451,055,456	11.06
2026-10-09	14.56	14.21	14.64	13.72	-3.33%	45,179,600	637,276,672	14.92
2026-10-08	13.65	14.70	15.10	13.65	+7.06%	54,034,500	800,497,984	17.85
2026-09-30	14.27	13.73	14.44	13.58	-2.14%	28,578,600	397,884,864	9.44
2026-09-29	13.55	14.03	14.63	13.55	-4.95%	40,338,800	563,761,984	13.33
2026-09-28	14.80	14.76	16.60	14.47	-2.57%	53,365,800	826,300,928	17.63
2026-09-24	14.46	15.15	15.33	14.19	+4.34%	48,637,000	721,152,064	16.07
2026-09-23	14.02	14.52	14.79	13.95	+3.79%	42,993,400	622,663,552	14.20
2026-09-22	14.34	13.99	14.45	13.89	-3.32%	32,240,400	454,066,240	10.65
2026-09-21	13.99	14.47	15.14	13.88	+5.16%	49,849,400	724,058,752	16.47
2026-09-18	14.00	13.76	14.07	13.60	-0.43%	22,067,900	303,937,632	7.29
2026-09-17	14.08	13.82	14.15	13.66	-2.47%	33,154,200	459,001,280	10.95
2026-09-16	13.76	14.17	14.64	13.76	-1.39%	50,205,400	713,590,080	16.58
2026-09-15	13.75	14.37	14.98	13.70	+4.51%	66,660,400	959,142,656	22.02
2026-09-14	12.43	13.75	13.75	12.30	+10.00%	28,617,400	384,659,008	9.45
2026-09-11	12.14	12.50	12.59	12.01	+1.38%	15,518,500	191,447,792	5.13
2026-09-10	12.32	12.33	12.54	12.24	-0.80%	7,657,500	94,597,144	2.53
2026-09-09	12.29	12.43	12.54	12.21	+0.97%	10,189,300	126,341,368	3.37
2026-09-08	12.31	12.31	12.43	12.10	+0.00%	13,326,700	163,800,208	4.40
2026-09-07	11.70	12.31	12.38	11.70	+4.77%	13,719,200	165,976,784	4.53
2026-09-04	12.09	11.75	12.17	11.67	-2.08%	8,289,600	98,935,984	2.74
2026-09-03	12.05	12.00	12.15	11.89	-0.08%	6,972,900	83,854,816	2.30
2026-09-02	11.94	12.01	12.12	11.85	+0.17%	6,872,800	82,320,992	2.27
2026-09-01	12.21	11.99	12.27	11.92	-1.80%	7,311,500	87,891,752	2.42
2026-08-31	11.87	12.21	12.24	11.82	+1.24%	8,003,300	96,999,384	2.64
2026-08-28	11.80	12.06	12.18	11.73	+2.29%	9,612,700	115,233,968	3.18
2026-08-27	11.43	11.79	11.90	11.43	+2.43%	8,436,600	98,984,040	2.79
2026-08-26	11.66	11.51	11.68	11.32	-0.69%	9,028,000	103,945,848	2.98

需要全历史数据与程序化访问？查看康达新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002669 获取全部历史日线。