金利华电
sz300069 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）
22.86
涨跌幅
-3.99%
成交量
3,739,700 股
成交额
87,171,232 元
换手率
3.20%
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 | 23.75 | 22.86 | 23.80 | 22.86 | -3.99% | 3,739,700 | 87,171,232 | 3.20 |
| 2026-10-13 | 23.01 | 23.81 | 24.00 | 22.27 | +1.49% | 5,993,800 | 138,929,632 | 5.12 |
| 2026-10-12 | 24.14 | 23.46 | 24.54 | 23.46 | -3.62% | 5,206,100 | 124,363,176 | 4.45 |
| 2026-10-09 | 25.29 | 24.34 | 25.75 | 23.55 | -4.77% | 9,048,000 | 219,698,640 | 7.73 |
| 2026-10-08 | 24.70 | 25.56 | 26.45 | 24.65 | +3.61% | 11,170,600 | 287,679,456 | 9.55 |
| 2026-09-30 | 24.78 | 24.67 | 25.09 | 24.47 | -0.40% | 5,574,800 | 138,237,120 | 4.76 |
| 2026-09-29 | 23.73 | 24.77 | 24.93 | 23.52 | +4.82% | 6,053,100 | 147,607,952 | 5.17 |
| 2026-09-28 | 24.69 | 23.63 | 24.69 | 23.53 | -4.29% | 3,868,200 | 91,985,432 | 3.31 |
| 2026-09-24 | 24.70 | 24.69 | 25.07 | 24.59 | -0.52% | 3,057,300 | 75,774,592 | 2.61 |
| 2026-09-23 | 25.54 | 24.82 | 25.54 | 24.51 | -2.97% | 4,862,800 | 120,803,080 | 4.16 |
| 2026-09-22 | 25.72 | 25.58 | 25.78 | 25.41 | -0.04% | 4,565,700 | 116,859,360 | 3.90 |
| 2026-09-21 | 25.17 | 25.59 | 25.69 | 25.17 | +1.35% | 4,469,100 | 113,928,440 | 3.82 |
| 2026-09-18 | 24.94 | 25.25 | 25.29 | 24.74 | +1.77% | 4,798,500 | 120,643,544 | 4.10 |
| 2026-09-17 | 24.64 | 24.81 | 24.99 | 24.27 | +0.16% | 4,934,000 | 121,493,712 | 4.22 |
| 2026-09-16 | 23.69 | 24.77 | 24.85 | 23.65 | +3.90% | 5,939,600 | 145,654,880 | 5.08 |
| 2026-09-15 | 24.00 | 23.84 | 24.35 | 23.80 | -2.05% | 3,597,100 | 86,480,080 | 3.07 |
| 2026-09-14 | 24.40 | 24.34 | 24.72 | 24.18 | +0.29% | 3,949,900 | 96,399,848 | 3.38 |
| 2026-09-11 | 24.57 | 24.27 | 24.57 | 23.78 | -1.54% | 3,894,800 | 93,917,960 | 3.33 |
| 2026-09-10 | 24.77 | 24.65 | 24.88 | 24.48 | -1.44% | 3,349,000 | 82,574,840 | 2.86 |
| 2026-09-09 | 24.98 | 25.01 | 25.25 | 24.81 | -0.44% | 3,935,600 | 98,623,536 | 3.36 |
| 2026-09-08 | 25.30 | 25.12 | 25.43 | 25.00 | -0.87% | 4,390,800 | 110,644,392 | 3.75 |
| 2026-09-07 | 25.24 | 25.34 | 25.54 | 25.20 | -0.39% | 4,784,400 | 121,340,632 | 4.09 |
| 2026-09-04 | 25.83 | 25.44 | 26.37 | 25.22 | -1.13% | 6,724,600 | 173,982,416 | 5.75 |
| 2026-09-03 | 26.11 | 25.73 | 26.38 | 25.44 | -0.58% | 5,831,800 | 150,484,144 | 4.98 |
| 2026-09-02 | 25.75 | 25.88 | 26.26 | 25.59 | -0.77% | 5,523,100 | 143,363,584 | 4.72 |
| 2026-09-01 | 26.60 | 26.08 | 26.76 | 25.95 | -1.62% | 6,612,700 | 173,247,456 | 5.65 |
| 2026-08-31 | 25.78 | 26.51 | 26.57 | 25.55 | +1.45% | 6,461,100 | 169,387,088 | 5.52 |
| 2026-08-28 | 26.12 | 26.13 | 26.70 | 26.07 | -1.14% | 7,900,500 | 208,006,448 | 6.75 |
| 2026-08-27 | 26.48 | 26.43 | 26.60 | 26.10 | -0.86% | 9,012,800 | 237,834,480 | 7.70 |
| 2026-08-26 | 26.42 | 26.66 | 26.77 | 25.80 | +0.04% | 11,266,000 | 296,557,824 | 9.63 |
需要全历史数据与程序化访问？
查看 金利华电 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=sz300069 获取全部历史日线。