锦富技术
sz300128 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）
4.32
涨跌幅
-3.36%
成交量
17,409,900 股
成交额
76,170,416 元
换手率
1.34%
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 | 4.45 | 4.32 | 4.47 | 4.30 | -3.36% | 17,409,900 | 76,170,416 | 1.34 |
| 2026-10-13 | 4.36 | 4.47 | 4.53 | 4.23 | +0.68% | 24,342,400 | 106,554,568 | 1.88 |
| 2026-10-12 | 4.50 | 4.44 | 4.55 | 4.42 | -1.55% | 19,026,000 | 85,359,456 | 1.47 |
| 2026-10-09 | 4.67 | 4.51 | 4.67 | 4.31 | -3.22% | 30,191,700 | 134,326,720 | 2.33 |
| 2026-10-08 | 4.72 | 4.66 | 4.92 | 4.59 | -2.92% | 23,716,700 | 112,593,720 | 1.83 |
| 2026-09-30 | 4.80 | 4.80 | 5.08 | 4.77 | +0.63% | 29,761,300 | 146,029,824 | 2.29 |
| 2026-09-29 | 4.66 | 4.77 | 4.80 | 4.60 | +2.14% | 16,618,400 | 78,889,464 | 1.28 |
| 2026-09-28 | 4.87 | 4.67 | 4.89 | 4.60 | -4.30% | 19,411,100 | 90,899,296 | 1.50 |
| 2026-09-24 | 4.95 | 4.88 | 4.99 | 4.88 | -2.01% | 14,164,500 | 69,622,408 | 1.09 |
| 2026-09-23 | 5.03 | 4.98 | 5.13 | 4.96 | -1.78% | 18,685,100 | 93,861,448 | 1.44 |
| 2026-09-22 | 5.17 | 5.07 | 5.22 | 5.03 | -1.55% | 20,665,800 | 105,989,736 | 1.59 |
| 2026-09-21 | 5.03 | 5.15 | 5.16 | 5.02 | +2.18% | 23,248,800 | 118,698,512 | 1.79 |
| 2026-09-18 | 5.05 | 5.04 | 5.06 | 4.94 | +1.20% | 22,305,700 | 111,534,216 | 1.72 |
| 2026-09-17 | 4.88 | 4.98 | 4.99 | 4.82 | +0.81% | 19,217,600 | 94,495,152 | 1.48 |
| 2026-09-16 | 4.78 | 4.94 | 4.97 | 4.72 | +3.13% | 22,737,900 | 110,579,352 | 1.75 |
| 2026-09-15 | 4.95 | 4.79 | 5.02 | 4.71 | -4.01% | 19,757,400 | 96,173,888 | 1.52 |
| 2026-09-14 | 4.93 | 4.99 | 5.07 | 4.85 | +0.20% | 16,581,900 | 82,690,592 | 1.28 |
| 2026-09-11 | 5.00 | 4.98 | 5.01 | 4.82 | -0.80% | 28,043,700 | 138,230,352 | 2.16 |
| 2026-09-10 | 5.05 | 5.02 | 5.11 | 5.00 | -1.76% | 19,309,000 | 97,384,368 | 1.49 |
| 2026-09-09 | 5.14 | 5.11 | 5.18 | 5.07 | -0.58% | 21,144,100 | 108,321,912 | 1.63 |
| 2026-09-08 | 5.23 | 5.14 | 5.28 | 5.10 | -2.47% | 26,195,400 | 135,518,064 | 2.02 |
| 2026-09-07 | 5.17 | 5.27 | 5.30 | 5.06 | +2.13% | 33,892,300 | 176,443,952 | 2.61 |
| 2026-09-04 | 5.38 | 5.16 | 5.42 | 5.11 | -4.27% | 53,090,800 | 278,985,664 | 4.09 |
| 2026-09-03 | 5.27 | 5.39 | 5.45 | 5.24 | +3.85% | 62,622,800 | 334,801,600 | 4.83 |
| 2026-09-02 | 5.08 | 5.19 | 5.24 | 5.03 | +1.17% | 45,190,200 | 233,543,584 | 3.48 |
| 2026-09-01 | 5.04 | 5.13 | 5.24 | 5.00 | +1.79% | 38,132,500 | 194,741,536 | 2.94 |
| 2026-08-31 | 4.83 | 5.04 | 5.04 | 4.79 | +3.28% | 31,441,100 | 156,320,384 | 2.42 |
| 2026-08-28 | 4.91 | 4.88 | 4.97 | 4.85 | -2.01% | 33,432,100 | 163,713,376 | 2.58 |
| 2026-08-27 | 4.94 | 4.98 | 5.02 | 4.87 | +1.63% | 37,823,600 | 187,323,072 | 2.92 |
| 2026-08-26 | 4.84 | 4.90 | 4.96 | 4.78 | +0.82% | 38,990,300 | 190,353,504 | 3.01 |
需要全历史数据与程序化访问？
查看 锦富技术 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=sz300128 获取全部历史日线。