金运激光

sz300220 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）

10.87

涨跌幅

-3.12%

成交量

2,487,700 股

成交额

27,330,856 元

换手率

1.65%

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	11.16	10.87	11.33	10.82	-3.12%	2,487,700	27,330,856	1.65
2026-10-13	10.87	11.22	11.26	10.49	+1.91%	3,187,900	34,687,628	2.11
2026-10-12	11.20	11.01	11.54	10.86	-1.70%	2,572,200	28,459,904	1.70
2026-10-09	11.21	11.20	11.29	10.63	-0.62%	3,648,800	40,004,440	2.42
2026-10-08	11.46	11.27	11.55	11.12	+0.36%	2,384,000	26,968,472	1.58
2026-09-30	11.54	11.23	11.74	11.19	-2.18%	2,942,800	33,294,400	1.95
2026-09-29	11.27	11.48	11.58	11.10	+2.41%	2,672,800	30,459,996	1.77
2026-09-28	11.27	11.21	11.33	11.07	+0.00%	2,279,800	25,535,694	1.51
2026-09-24	11.14	11.21	11.33	11.01	+0.72%	2,324,400	26,096,960	1.54
2026-09-23	11.24	11.13	11.28	11.00	-0.98%	1,654,700	18,427,852	1.10
2026-09-22	11.25	11.24	11.35	11.12	+0.72%	2,091,000	23,482,712	1.38
2026-09-21	11.30	11.16	11.38	11.04	+1.92%	2,600,900	29,104,008	1.72
2026-09-18	11.00	10.95	11.27	10.95	+0.37%	2,288,900	25,417,040	1.52
2026-09-17	10.77	10.91	10.99	10.58	+0.83%	2,343,700	25,298,680	1.55
2026-09-16	10.52	10.82	10.88	10.26	+1.98%	2,503,900	26,841,724	1.66
2026-09-15	11.06	10.61	11.21	10.58	-4.84%	2,642,300	28,485,912	1.75
2026-09-14	11.03	11.15	11.30	10.87	+1.09%	2,385,600	26,582,190	1.58
2026-09-11	11.30	11.03	11.30	10.84	-3.33%	2,993,500	32,996,224	1.98
2026-09-10	11.55	11.41	11.56	11.32	-1.21%	2,387,300	27,281,194	1.58
2026-09-09	11.64	11.55	11.76	11.48	-0.60%	2,339,700	27,182,266	1.55
2026-09-08	11.64	11.62	11.72	11.44	-0.17%	1,934,700	22,475,398	1.28
2026-09-07	11.55	11.64	11.72	11.38	+0.87%	1,989,000	23,115,522	1.32
2026-09-04	11.47	11.54	11.75	11.41	+0.61%	2,379,500	27,637,064	1.58
2026-09-03	11.70	11.47	11.95	11.42	-1.55%	2,928,400	33,981,444	1.94
2026-09-02	11.55	11.65	11.85	11.44	+0.87%	3,205,400	37,371,608	2.12
2026-09-01	11.47	11.55	11.66	11.43	+0.35%	2,381,700	27,524,112	1.58
2026-08-31	11.28	11.51	11.54	11.10	+2.31%	2,817,600	32,149,866	1.87
2026-08-28	11.07	11.25	11.33	10.97	+1.63%	2,219,700	24,910,212	1.47
2026-08-27	11.09	11.07	11.17	10.98	-0.18%	1,872,400	20,735,152	1.24
2026-08-26	11.15	11.09	11.20	10.92	-0.63%	2,154,500	23,826,754	1.43

需要全历史数据与程序化访问？查看金运激光日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300220 获取全部历史日线。