金信诺

sz300252 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）

10.63

涨跌幅

-2.48%

成交量

10,953,900 股

成交额

117,582,952 元

换手率

1.96%

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	10.75	10.63	10.88	10.60	-2.48%	10,953,900	117,582,952	1.96
2026-10-13	10.48	10.90	10.96	10.30	+1.58%	16,528,700	175,896,208	2.96
2026-10-12	11.03	10.73	11.03	10.72	-2.45%	13,098,100	141,696,320	2.34
2026-10-09	11.02	11.00	11.11	10.46	-1.35%	24,107,100	259,800,592	4.31
2026-10-08	11.43	11.15	11.59	11.05	-2.11%	14,900,300	168,207,072	2.67
2026-09-30	11.66	11.39	11.88	11.36	-0.96%	14,719,300	169,702,960	2.63
2026-09-29	11.17	11.50	11.58	11.16	+1.95%	17,632,000	201,897,760	3.16
2026-09-28	12.21	11.28	12.24	11.21	-7.54%	29,008,700	332,421,120	5.19
2026-09-24	12.51	12.20	12.61	12.19	-2.87%	18,841,500	232,245,216	3.37
2026-09-23	12.68	12.56	12.72	12.35	-1.26%	23,382,600	292,385,056	4.18
2026-09-22	13.03	12.72	13.09	12.63	-1.85%	33,195,700	425,728,384	5.94
2026-09-21	12.66	12.96	12.98	12.63	+1.97%	35,143,700	452,595,328	6.29
2026-09-18	12.73	12.71	12.95	12.59	+0.87%	31,632,500	402,032,544	5.66
2026-09-17	12.80	12.60	12.96	12.48	-2.93%	38,521,200	487,638,816	6.89
2026-09-16	12.68	12.98	13.06	12.61	+2.45%	49,118,900	633,269,824	8.79
2026-09-15	12.71	12.67	12.90	12.61	-2.31%	37,392,200	476,374,496	6.69
2026-09-14	13.17	12.97	13.20	12.70	-2.04%	54,893,400	708,603,136	9.82
2026-09-11	12.12	13.24	13.57	12.09	+7.12%	87,429,200	1,143,078,400	15.65
2026-09-10	12.46	12.36	12.60	12.30	-2.98%	31,909,700	396,907,680	5.71
2026-09-09	12.41	12.74	13.10	12.41	+2.82%	51,515,100	657,587,776	9.22
2026-09-08	12.23	12.39	12.75	12.15	+1.64%	44,355,600	555,313,408	7.94
2026-09-07	11.86	12.19	12.27	11.86	+1.84%	34,898,600	422,364,672	6.25
2026-09-04	12.69	11.97	12.70	11.86	-4.77%	54,434,200	666,268,096	9.74
2026-09-03	13.12	12.57	13.54	12.49	-0.63%	76,104,100	980,078,016	13.62
2026-09-02	11.71	12.65	12.78	11.66	+6.75%	66,309,200	818,317,952	11.87
2026-09-01	11.84	11.85	11.94	11.68	-0.25%	17,763,500	209,981,232	3.18
2026-08-31	11.50	11.88	11.90	11.44	+1.02%	17,257,400	202,501,520	3.09
2026-08-28	12.11	11.76	12.19	11.74	-1.84%	27,523,400	327,883,264	4.93
2026-08-27	11.47	11.98	11.98	11.47	+3.81%	25,042,300	296,558,624	4.48
2026-08-26	11.75	11.54	11.86	11.36	-0.94%	19,406,700	224,737,664	3.47

需要全历史数据与程序化访问？查看金信诺日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300252 获取全部历史日线。