金明精机
sz300281 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）
6.86
涨跌幅
-1.29%
成交量
7,685,100 股
成交额
53,382,504 元
换手率
1.93%
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 | 6.99 | 6.86 | 7.05 | 6.85 | -1.29% | 7,685,100 | 53,382,504 | 1.93 |
| 2026-10-13 | 6.67 | 6.95 | 7.06 | 6.42 | +4.04% | 10,424,000 | 70,845,680 | 2.62 |
| 2026-10-12 | 6.92 | 6.68 | 6.92 | 6.68 | -2.91% | 4,218,800 | 28,487,518 | 1.06 |
| 2026-10-09 | 6.85 | 6.88 | 6.93 | 6.59 | +0.15% | 6,607,700 | 44,586,108 | 1.66 |
| 2026-10-08 | 6.99 | 6.87 | 7.01 | 6.76 | -1.58% | 7,628,700 | 52,444,860 | 1.92 |
| 2026-09-30 | 7.09 | 6.98 | 7.11 | 6.93 | -0.99% | 5,259,200 | 36,837,320 | 1.32 |
| 2026-09-29 | 7.09 | 7.05 | 7.15 | 7.03 | -0.56% | 4,064,300 | 28,776,124 | 1.02 |
| 2026-09-28 | 7.20 | 7.09 | 7.25 | 6.97 | -0.56% | 5,248,500 | 37,070,380 | 1.32 |
| 2026-09-24 | 7.18 | 7.13 | 7.25 | 7.09 | -0.97% | 7,246,700 | 51,828,832 | 1.82 |
| 2026-09-23 | 7.11 | 7.20 | 7.35 | 7.10 | +1.84% | 11,813,700 | 85,442,424 | 2.97 |
| 2026-09-22 | 7.21 | 7.07 | 7.28 | 7.03 | -2.75% | 9,747,800 | 69,289,432 | 2.45 |
| 2026-09-21 | 6.69 | 7.27 | 7.30 | 6.69 | +8.67% | 19,188,800 | 136,701,216 | 4.83 |
| 2026-09-18 | 6.73 | 6.69 | 6.87 | 6.67 | -0.45% | 5,175,000 | 34,952,216 | 1.30 |
| 2026-09-17 | 6.76 | 6.72 | 6.79 | 6.64 | -1.03% | 5,754,300 | 38,715,016 | 1.45 |
| 2026-09-16 | 6.56 | 6.79 | 6.82 | 6.45 | +4.46% | 10,397,900 | 69,822,664 | 2.62 |
| 2026-09-15 | 6.68 | 6.50 | 6.70 | 6.45 | -2.99% | 7,268,800 | 47,424,784 | 1.83 |
| 2026-09-14 | 6.70 | 6.70 | 6.87 | 6.67 | -0.45% | 8,048,100 | 54,544,300 | 2.03 |
| 2026-09-11 | 6.75 | 6.73 | 6.77 | 6.58 | +0.00% | 7,078,600 | 47,261,372 | 1.78 |
| 2026-09-10 | 6.78 | 6.73 | 6.79 | 6.67 | -0.74% | 4,327,400 | 29,126,640 | 1.09 |
| 2026-09-09 | 6.81 | 6.78 | 6.81 | 6.71 | +0.30% | 4,355,700 | 29,430,470 | 1.10 |
| 2026-09-08 | 6.75 | 6.76 | 6.78 | 6.70 | +0.15% | 4,617,400 | 31,159,824 | 1.16 |
| 2026-09-07 | 6.82 | 6.75 | 7.00 | 6.71 | -1.60% | 9,804,000 | 66,777,384 | 2.47 |
| 2026-09-04 | 6.86 | 6.86 | 6.95 | 6.77 | +0.15% | 8,515,300 | 58,363,824 | 2.14 |
| 2026-09-03 | 6.80 | 6.85 | 6.90 | 6.72 | +2.54% | 10,302,700 | 70,320,760 | 2.59 |
| 2026-09-02 | 6.70 | 6.68 | 6.75 | 6.52 | +0.00% | 7,878,700 | 52,445,128 | 1.98 |
| 2026-09-01 | 6.68 | 6.68 | 6.71 | 6.61 | -0.30% | 6,481,800 | 43,123,016 | 1.63 |
| 2026-08-31 | 6.45 | 6.70 | 6.74 | 6.41 | +3.08% | 8,769,300 | 58,131,420 | 2.21 |
| 2026-08-28 | 6.41 | 6.50 | 6.56 | 6.41 | +0.46% | 3,980,400 | 25,865,324 | 1.00 |
| 2026-08-27 | 6.41 | 6.47 | 6.49 | 6.39 | +0.94% | 6,014,000 | 38,792,076 | 1.51 |
| 2026-08-26 | 6.46 | 6.41 | 6.47 | 6.33 | -0.31% | 5,872,100 | 37,638,708 | 1.48 |
需要全历史数据与程序化访问？
查看 金明精机 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=sz300281 获取全部历史日线。