上海凯宝
sz300039 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）
5.12
涨跌幅
-1.35%
成交量
11,655,300 股
成交额
59,824,252 元
换手率
1.27%
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 | 5.18 | 5.12 | 5.19 | 5.08 | -1.35% | 11,655,300 | 59,824,252 | 1.27 |
| 2026-10-13 | 5.19 | 5.19 | 5.23 | 5.10 | -0.76% | 17,816,700 | 92,080,064 | 1.94 |
| 2026-10-12 | 5.36 | 5.23 | 5.42 | 5.21 | -2.97% | 22,499,900 | 118,836,384 | 2.45 |
| 2026-10-09 | 5.15 | 5.39 | 5.42 | 5.10 | +4.26% | 35,586,600 | 188,544,496 | 3.88 |
| 2026-10-08 | 5.34 | 5.17 | 5.38 | 5.15 | -2.45% | 19,379,800 | 101,768,064 | 2.11 |
| 2026-09-30 | 5.14 | 5.30 | 5.31 | 5.14 | +2.91% | 24,652,200 | 129,616,216 | 2.69 |
| 2026-09-29 | 5.15 | 5.15 | 5.25 | 5.12 | -0.58% | 13,077,500 | 67,656,088 | 1.43 |
| 2026-09-28 | 5.20 | 5.18 | 5.25 | 5.08 | -0.58% | 16,290,700 | 83,838,400 | 1.78 |
| 2026-09-24 | 5.22 | 5.21 | 5.30 | 5.15 | +0.19% | 23,393,000 | 122,327,128 | 2.55 |
| 2026-09-23 | 5.29 | 5.20 | 5.32 | 5.18 | -1.89% | 21,123,100 | 110,554,832 | 2.30 |
| 2026-09-22 | 5.28 | 5.30 | 5.35 | 5.24 | +0.00% | 22,059,700 | 116,891,912 | 2.41 |
| 2026-09-21 | 5.08 | 5.30 | 5.32 | 5.08 | +4.54% | 28,326,300 | 148,773,328 | 3.09 |
| 2026-09-18 | 5.05 | 5.07 | 5.20 | 5.03 | +0.60% | 16,684,000 | 85,437,448 | 1.82 |
| 2026-09-17 | 5.01 | 5.04 | 5.09 | 4.98 | +0.60% | 11,945,700 | 60,331,924 | 1.30 |
| 2026-09-16 | 5.00 | 5.01 | 5.04 | 4.95 | -0.20% | 12,694,200 | 63,526,604 | 1.38 |
| 2026-09-15 | 5.12 | 5.02 | 5.17 | 5.00 | -2.71% | 14,013,800 | 71,037,024 | 1.53 |
| 2026-09-14 | 5.07 | 5.16 | 5.19 | 5.04 | +1.78% | 11,867,800 | 60,809,508 | 1.29 |
| 2026-09-11 | 5.18 | 5.07 | 5.20 | 5.04 | -2.87% | 16,533,000 | 84,104,032 | 1.80 |
| 2026-09-10 | 5.38 | 5.22 | 5.42 | 5.21 | -4.04% | 24,314,100 | 128,191,880 | 2.65 |
| 2026-09-09 | 5.60 | 5.44 | 5.64 | 5.41 | -0.73% | 18,876,500 | 103,555,408 | 2.06 |
| 2026-09-08 | 5.39 | 5.48 | 5.50 | 5.35 | +1.29% | 21,763,800 | 118,270,744 | 2.37 |
| 2026-09-07 | 5.35 | 5.41 | 5.41 | 5.34 | +0.74% | 12,420,400 | 66,919,904 | 1.35 |
| 2026-09-04 | 5.34 | 5.37 | 5.41 | 5.33 | +0.37% | 16,661,800 | 89,564,288 | 1.82 |
| 2026-09-03 | 5.41 | 5.35 | 5.43 | 5.30 | -0.93% | 20,466,800 | 109,530,272 | 2.23 |
| 2026-09-02 | 5.56 | 5.40 | 5.61 | 5.40 | -3.74% | 30,172,200 | 164,129,392 | 3.29 |
| 2026-09-01 | 5.48 | 5.61 | 5.80 | 5.45 | +2.94% | 35,411,700 | 198,565,840 | 3.86 |
| 2026-08-31 | 5.64 | 5.45 | 5.65 | 5.39 | -4.72% | 39,748,700 | 216,962,272 | 4.34 |
| 2026-08-28 | 5.92 | 5.72 | 5.96 | 5.70 | -4.19% | 49,233,000 | 285,372,384 | 5.37 |
| 2026-08-27 | 5.67 | 5.97 | 6.20 | 5.67 | +4.55% | 66,565,100 | 396,660,608 | 7.26 |
| 2026-08-26 | 5.56 | 5.71 | 6.17 | 5.56 | +1.96% | 61,043,500 | 353,954,880 | 6.66 |
需要全历史数据与程序化访问？
查看 上海凯宝 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=sz300039 获取全部历史日线。