康芝药业
sz300086 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）
5.17
涨跌幅
-2.45%
成交量
9,671,500 股
成交额
50,563,164 元
换手率
2.19%
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 | 5.32 | 5.17 | 5.34 | 5.17 | -2.45% | 9,671,500 | 50,563,164 | 2.19 |
| 2026-10-13 | 5.25 | 5.30 | 5.36 | 5.11 | +0.00% | 13,786,200 | 72,273,200 | 3.13 |
| 2026-10-12 | 5.46 | 5.30 | 5.49 | 5.27 | -3.46% | 14,676,900 | 78,387,544 | 3.33 |
| 2026-10-09 | 5.33 | 5.49 | 5.50 | 5.22 | +2.43% | 20,598,200 | 110,622,144 | 4.67 |
| 2026-10-08 | 5.39 | 5.36 | 5.52 | 5.29 | -0.19% | 19,822,200 | 107,150,792 | 4.50 |
| 2026-09-30 | 5.39 | 5.37 | 5.44 | 5.35 | +0.37% | 14,293,300 | 77,106,344 | 3.24 |
| 2026-09-29 | 5.31 | 5.35 | 5.45 | 5.25 | +0.19% | 16,526,400 | 89,062,912 | 3.75 |
| 2026-09-28 | 5.43 | 5.34 | 5.45 | 5.30 | -0.56% | 19,131,500 | 102,508,880 | 4.34 |
| 2026-09-24 | 5.46 | 5.37 | 5.55 | 5.29 | -2.19% | 24,408,400 | 131,890,648 | 5.54 |
| 2026-09-23 | 5.75 | 5.49 | 5.76 | 5.48 | -5.02% | 43,640,800 | 242,075,296 | 9.90 |
| 2026-09-22 | 5.70 | 5.78 | 5.86 | 5.49 | +0.87% | 69,350,400 | 396,834,688 | 15.74 |
| 2026-09-21 | 5.56 | 5.73 | 5.95 | 5.56 | -8.61% | 80,678,000 | 459,138,752 | 18.31 |
| 2026-09-18 | 6.26 | 6.27 | 6.45 | 6.26 | +0.16% | 11,487,600 | 72,745,416 | 2.61 |
| 2026-09-17 | 6.17 | 6.26 | 6.28 | 6.10 | +1.13% | 9,486,100 | 58,913,608 | 2.15 |
| 2026-09-16 | 6.18 | 6.19 | 6.28 | 6.07 | +0.16% | 8,738,000 | 54,101,084 | 1.98 |
| 2026-09-15 | 6.43 | 6.18 | 6.48 | 6.16 | -4.19% | 11,017,300 | 69,174,616 | 2.50 |
| 2026-09-14 | 6.30 | 6.45 | 6.48 | 6.21 | +1.74% | 10,791,200 | 68,781,576 | 2.45 |
| 2026-09-11 | 6.58 | 6.34 | 6.58 | 6.26 | -3.65% | 13,784,500 | 87,742,744 | 3.13 |
| 2026-09-10 | 6.68 | 6.58 | 6.70 | 6.50 | -1.94% | 10,922,600 | 71,865,064 | 2.48 |
| 2026-09-09 | 6.96 | 6.71 | 6.96 | 6.67 | -1.76% | 10,733,000 | 72,345,552 | 2.44 |
| 2026-09-08 | 6.68 | 6.83 | 6.85 | 6.59 | +3.02% | 14,736,000 | 99,626,120 | 3.34 |
| 2026-09-07 | 6.50 | 6.63 | 6.69 | 6.50 | +1.07% | 8,691,300 | 57,643,972 | 1.97 |
| 2026-09-04 | 6.58 | 6.56 | 6.68 | 6.51 | -0.15% | 9,831,100 | 64,964,100 | 2.23 |
| 2026-09-03 | 6.72 | 6.57 | 6.80 | 6.56 | -2.38% | 11,896,800 | 78,782,536 | 2.70 |
| 2026-09-02 | 6.90 | 6.73 | 6.90 | 6.66 | -1.90% | 12,721,500 | 85,613,960 | 2.89 |
| 2026-09-01 | 6.61 | 6.86 | 6.90 | 6.56 | +3.94% | 19,759,100 | 133,694,064 | 4.48 |
| 2026-08-31 | 6.70 | 6.60 | 6.70 | 6.51 | -2.37% | 12,257,100 | 80,679,048 | 2.78 |
| 2026-08-28 | 6.80 | 6.76 | 6.84 | 6.67 | -0.59% | 10,673,100 | 72,092,880 | 2.42 |
| 2026-08-27 | 6.66 | 6.80 | 6.87 | 6.63 | +0.89% | 12,330,600 | 83,446,408 | 2.80 |
| 2026-08-26 | 6.80 | 6.74 | 6.88 | 6.66 | -0.44% | 14,648,400 | 98,993,808 | 3.32 |
需要全历史数据与程序化访问？
查看 康芝药业 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=sz300086 获取全部历史日线。