合康新能
sz300048 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）
4.71
涨跌幅
-1.46%
成交量
6,104,300 股
成交额
28,971,172 元
换手率
0.54%
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 | 4.82 | 4.71 | 4.82 | 4.70 | -1.46% | 6,104,300 | 28,971,172 | 0.54 |
| 2026-10-13 | 4.72 | 4.78 | 4.82 | 4.70 | -0.21% | 7,921,800 | 37,657,428 | 0.70 |
| 2026-10-12 | 4.81 | 4.79 | 4.84 | 4.77 | -0.42% | 4,866,300 | 23,340,700 | 0.43 |
| 2026-10-09 | 4.79 | 4.81 | 4.83 | 4.67 | +0.63% | 7,736,900 | 36,777,404 | 0.69 |
| 2026-10-08 | 4.70 | 4.78 | 4.79 | 4.68 | +1.92% | 7,428,800 | 35,377,008 | 0.66 |
| 2026-09-30 | 4.73 | 4.69 | 4.75 | 4.68 | -0.21% | 5,171,900 | 24,354,174 | 0.46 |
| 2026-09-29 | 4.66 | 4.70 | 4.74 | 4.66 | +0.21% | 6,440,800 | 30,345,088 | 0.57 |
| 2026-09-28 | 4.79 | 4.69 | 4.79 | 4.67 | -1.47% | 5,995,200 | 28,218,166 | 0.53 |
| 2026-09-24 | 4.78 | 4.76 | 4.81 | 4.76 | -0.21% | 4,716,100 | 22,519,056 | 0.42 |
| 2026-09-23 | 4.87 | 4.77 | 4.87 | 4.77 | -2.05% | 7,877,100 | 37,755,332 | 0.70 |
| 2026-09-22 | 4.88 | 4.87 | 4.92 | 4.85 | -0.20% | 6,588,200 | 32,149,786 | 0.58 |
| 2026-09-21 | 4.84 | 4.88 | 4.92 | 4.84 | +0.41% | 7,018,900 | 34,283,248 | 0.62 |
| 2026-09-18 | 4.84 | 4.86 | 4.89 | 4.81 | +0.83% | 7,150,400 | 34,698,200 | 0.63 |
| 2026-09-17 | 4.83 | 4.82 | 4.89 | 4.80 | -1.03% | 5,947,200 | 28,710,086 | 0.53 |
| 2026-09-16 | 4.85 | 4.87 | 4.90 | 4.82 | +0.62% | 5,129,300 | 24,948,136 | 0.45 |
| 2026-09-15 | 4.93 | 4.84 | 4.94 | 4.83 | -1.83% | 7,287,300 | 35,602,224 | 0.65 |
| 2026-09-14 | 4.90 | 4.93 | 4.98 | 4.89 | +0.00% | 4,966,900 | 24,518,452 | 0.44 |
| 2026-09-11 | 4.98 | 4.93 | 5.02 | 4.90 | -2.18% | 9,735,800 | 48,117,744 | 0.86 |
| 2026-09-10 | 5.03 | 5.04 | 5.10 | 5.01 | -0.59% | 5,320,000 | 26,870,102 | 0.47 |
| 2026-09-09 | 5.02 | 5.07 | 5.09 | 5.02 | +0.40% | 6,623,400 | 33,528,190 | 0.59 |
| 2026-09-08 | 5.08 | 5.05 | 5.10 | 5.02 | -0.79% | 7,351,400 | 37,118,924 | 0.65 |
| 2026-09-07 | 5.09 | 5.09 | 5.13 | 5.06 | +0.00% | 6,379,300 | 32,476,298 | 0.56 |
| 2026-09-04 | 5.13 | 5.09 | 5.19 | 5.07 | -0.59% | 7,371,500 | 37,892,336 | 0.65 |
| 2026-09-03 | 5.19 | 5.12 | 5.23 | 5.10 | -0.78% | 7,327,100 | 37,829,856 | 0.65 |
| 2026-09-02 | 5.21 | 5.16 | 5.22 | 5.15 | -1.15% | 6,516,600 | 33,693,960 | 0.58 |
| 2026-09-01 | 5.08 | 5.22 | 5.27 | 5.05 | +3.16% | 14,444,400 | 74,694,704 | 1.28 |
| 2026-08-31 | 5.04 | 5.06 | 5.14 | 4.97 | -0.98% | 13,353,900 | 67,511,200 | 1.18 |
| 2026-08-28 | 4.98 | 5.11 | 5.22 | 4.93 | +2.61% | 24,876,300 | 126,703,856 | 2.20 |
| 2026-08-27 | 5.03 | 4.98 | 5.07 | 4.98 | -1.19% | 9,967,300 | 50,038,756 | 0.88 |
| 2026-08-26 | 5.05 | 5.04 | 5.09 | 5.01 | +0.20% | 5,922,400 | 29,919,262 | 0.52 |
需要全历史数据与程序化访问？
查看 合康新能 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=sz300048 获取全部历史日线。