开尔新材
sz300234 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）
11.60
涨跌幅
-1.19%
成交量
11,598,200 股
成交额
135,773,280 元
换手率
3.37%
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 | 11.87 | 11.60 | 11.93 | 11.53 | -1.19% | 11,598,200 | 135,773,280 | 3.37 |
| 2026-10-13 | 11.18 | 11.74 | 11.98 | 10.80 | +4.45% | 20,691,400 | 238,059,872 | 6.02 |
| 2026-10-12 | 11.66 | 11.24 | 11.72 | 11.01 | -0.97% | 18,779,800 | 212,738,240 | 5.46 |
| 2026-10-09 | 10.17 | 11.35 | 11.35 | 9.97 | +11.27% | 22,435,500 | 238,489,184 | 6.52 |
| 2026-10-08 | 10.20 | 10.20 | 10.84 | 10.03 | +1.39% | 17,309,600 | 179,525,504 | 5.03 |
| 2026-09-30 | 10.15 | 10.06 | 10.23 | 9.93 | -0.59% | 10,856,400 | 109,416,848 | 3.16 |
| 2026-09-29 | 10.04 | 10.12 | 10.38 | 9.92 | +1.81% | 14,725,100 | 150,232,288 | 4.28 |
| 2026-09-28 | 10.96 | 9.94 | 11.02 | 9.92 | -10.21% | 25,217,200 | 256,696,080 | 7.33 |
| 2026-09-24 | 11.74 | 11.07 | 11.75 | 11.00 | -5.95% | 22,661,600 | 255,782,272 | 6.59 |
| 2026-09-23 | 12.08 | 11.77 | 12.17 | 11.75 | -2.24% | 18,774,800 | 223,524,448 | 5.46 |
| 2026-09-22 | 12.28 | 12.04 | 12.48 | 11.97 | -0.91% | 19,309,900 | 235,754,720 | 5.61 |
| 2026-09-21 | 12.00 | 12.15 | 12.39 | 12.00 | +1.67% | 25,607,200 | 312,108,672 | 7.44 |
| 2026-09-18 | 11.35 | 11.95 | 12.08 | 11.32 | +5.47% | 32,347,900 | 382,413,984 | 9.40 |
| 2026-09-17 | 10.20 | 11.33 | 11.55 | 10.17 | +11.08% | 40,255,600 | 442,976,224 | 11.70 |
| 2026-09-16 | 10.10 | 10.20 | 10.42 | 10.01 | +0.99% | 9,433,900 | 96,315,072 | 2.74 |
| 2026-09-15 | 9.98 | 10.10 | 10.29 | 9.95 | +0.70% | 8,521,200 | 86,570,592 | 2.48 |
| 2026-09-14 | 9.78 | 10.03 | 10.22 | 9.77 | +1.83% | 10,886,500 | 108,763,424 | 3.16 |
| 2026-09-11 | 10.10 | 9.85 | 10.10 | 9.61 | -3.15% | 10,959,700 | 107,798,320 | 3.19 |
| 2026-09-10 | 10.54 | 10.17 | 10.55 | 10.07 | -2.59% | 8,542,400 | 86,991,912 | 2.48 |
| 2026-09-09 | 10.54 | 10.44 | 10.65 | 10.33 | -0.95% | 6,731,900 | 70,640,192 | 1.96 |
| 2026-09-08 | 10.54 | 10.54 | 10.71 | 10.38 | +0.00% | 10,858,900 | 114,416,168 | 3.16 |
| 2026-09-07 | 10.24 | 10.54 | 10.79 | 10.16 | +3.74% | 11,197,800 | 118,052,288 | 3.26 |
| 2026-09-04 | 10.72 | 10.16 | 10.94 | 10.00 | -4.87% | 15,960,400 | 167,930,272 | 4.64 |
| 2026-09-03 | 10.26 | 10.68 | 10.77 | 10.25 | +4.50% | 16,408,700 | 172,448,864 | 4.77 |
| 2026-09-02 | 10.07 | 10.22 | 10.37 | 9.85 | +1.39% | 10,458,300 | 105,816,208 | 3.04 |
| 2026-09-01 | 10.32 | 10.08 | 10.33 | 9.94 | -1.56% | 8,456,900 | 85,362,888 | 2.46 |
| 2026-08-31 | 10.01 | 10.24 | 10.29 | 9.98 | +1.19% | 7,860,300 | 79,998,248 | 2.29 |
| 2026-08-28 | 10.14 | 10.12 | 10.39 | 10.10 | -0.69% | 11,600,000 | 118,927,184 | 3.37 |
| 2026-08-27 | 9.63 | 10.19 | 10.30 | 9.53 | +5.82% | 14,571,400 | 145,158,016 | 4.24 |
| 2026-08-26 | 9.70 | 9.63 | 9.95 | 9.53 | -0.62% | 10,612,500 | 103,138,136 | 3.09 |
需要全历史数据与程序化访问？
查看 开尔新材 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=sz300234 获取全部历史日线。