金龙机电
sz300032 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）
3.64
涨跌幅
-2.93%
成交量
11,125,200 股
成交额
41,151,112 元
换手率
1.39%
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 | 3.76 | 3.64 | 3.76 | 3.63 | -2.93% | 11,125,200 | 41,151,112 | 1.39 |
| 2026-10-13 | 3.70 | 3.75 | 3.80 | 3.58 | +1.08% | 14,249,900 | 52,590,376 | 1.77 |
| 2026-10-12 | 3.69 | 3.71 | 3.74 | 3.64 | +0.00% | 13,378,200 | 49,533,160 | 1.67 |
| 2026-10-09 | 3.66 | 3.71 | 3.71 | 3.52 | +1.09% | 15,473,900 | 55,883,452 | 1.93 |
| 2026-10-08 | 3.76 | 3.67 | 3.84 | 3.64 | -1.87% | 12,693,800 | 47,279,148 | 1.58 |
| 2026-09-30 | 3.80 | 3.74 | 3.83 | 3.71 | -1.58% | 10,404,100 | 39,036,412 | 1.30 |
| 2026-09-29 | 3.70 | 3.80 | 3.84 | 3.69 | +1.88% | 11,037,000 | 41,853,516 | 1.37 |
| 2026-09-28 | 3.82 | 3.73 | 3.83 | 3.69 | -1.32% | 12,360,700 | 46,257,424 | 1.54 |
| 2026-09-24 | 3.84 | 3.78 | 3.86 | 3.78 | -1.56% | 9,188,900 | 35,044,592 | 1.14 |
| 2026-09-23 | 3.91 | 3.84 | 3.94 | 3.83 | -2.04% | 8,995,600 | 34,823,588 | 1.12 |
| 2026-09-22 | 3.95 | 3.92 | 3.97 | 3.90 | -0.76% | 12,483,500 | 49,034,076 | 1.55 |
| 2026-09-21 | 3.91 | 3.95 | 3.96 | 3.88 | +1.28% | 12,833,100 | 50,355,608 | 1.60 |
| 2026-09-18 | 3.95 | 3.90 | 3.95 | 3.87 | -0.76% | 18,400,800 | 71,748,696 | 2.29 |
| 2026-09-17 | 3.83 | 3.93 | 3.97 | 3.72 | +3.42% | 20,049,700 | 76,588,320 | 2.50 |
| 2026-09-16 | 3.66 | 3.80 | 3.81 | 3.66 | +3.26% | 17,044,700 | 64,047,488 | 2.12 |
| 2026-09-15 | 3.78 | 3.68 | 3.81 | 3.67 | -3.16% | 13,333,600 | 49,580,840 | 1.66 |
| 2026-09-14 | 3.79 | 3.80 | 3.85 | 3.75 | -0.26% | 10,529,900 | 40,091,128 | 1.31 |
| 2026-09-11 | 3.81 | 3.81 | 3.84 | 3.70 | -1.04% | 17,183,500 | 64,822,256 | 2.14 |
| 2026-09-10 | 3.83 | 3.85 | 3.88 | 3.79 | -0.26% | 12,091,900 | 46,362,456 | 1.51 |
| 2026-09-09 | 3.92 | 3.86 | 3.95 | 3.85 | -2.03% | 14,010,600 | 54,366,828 | 1.74 |
| 2026-09-08 | 3.85 | 3.94 | 4.03 | 3.85 | +1.81% | 21,299,300 | 83,961,328 | 2.65 |
| 2026-09-07 | 3.88 | 3.87 | 3.90 | 3.82 | +0.52% | 11,391,400 | 44,055,080 | 1.42 |
| 2026-09-04 | 3.87 | 3.85 | 3.95 | 3.82 | -0.52% | 12,559,600 | 48,855,692 | 1.56 |
| 2026-09-03 | 3.99 | 3.87 | 4.01 | 3.85 | -2.76% | 18,330,000 | 71,588,504 | 2.28 |
| 2026-09-02 | 3.90 | 3.98 | 3.99 | 3.88 | +1.27% | 18,473,400 | 72,787,792 | 2.30 |
| 2026-09-01 | 3.89 | 3.93 | 3.94 | 3.84 | +1.55% | 19,210,000 | 74,808,488 | 2.39 |
| 2026-08-31 | 3.86 | 3.87 | 3.90 | 3.80 | -1.53% | 19,592,000 | 75,630,848 | 2.44 |
| 2026-08-28 | 3.86 | 3.93 | 3.95 | 3.86 | +1.03% | 14,657,200 | 57,567,488 | 1.82 |
| 2026-08-27 | 3.90 | 3.89 | 3.93 | 3.87 | -0.51% | 13,320,500 | 51,931,544 | 1.66 |
| 2026-08-26 | 3.91 | 3.91 | 3.97 | 3.86 | +0.26% | 19,042,500 | 74,345,296 | 2.37 |
需要全历史数据与程序化访问？
查看 金龙机电 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=sz300032 获取全部历史日线。