金卡智能
sz300349 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）
9.81
涨跌幅
-2.19%
成交量
4,202,000 股
成交额
41,513,872 元
换手率
1.14%
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 | 9.95 | 9.81 | 9.99 | 9.77 | -2.19% | 4,202,000 | 41,513,872 | 1.14 |
| 2026-10-13 | 9.90 | 10.03 | 10.09 | 9.73 | +0.50% | 6,232,200 | 61,771,600 | 1.69 |
| 2026-10-12 | 9.99 | 9.98 | 10.07 | 9.94 | -0.80% | 4,047,200 | 40,473,392 | 1.09 |
| 2026-10-09 | 9.93 | 10.06 | 10.10 | 9.66 | +1.00% | 7,524,200 | 74,213,856 | 2.04 |
| 2026-10-08 | 10.12 | 9.96 | 10.20 | 9.92 | -1.48% | 5,121,500 | 51,419,416 | 1.39 |
| 2026-09-30 | 10.23 | 10.11 | 10.30 | 10.10 | -0.98% | 3,602,900 | 36,608,872 | 0.97 |
| 2026-09-29 | 10.06 | 10.21 | 10.33 | 10.03 | +1.09% | 4,489,000 | 45,842,148 | 1.21 |
| 2026-09-28 | 10.33 | 10.10 | 10.40 | 10.01 | -2.23% | 5,899,300 | 59,789,548 | 1.60 |
| 2026-09-24 | 10.60 | 10.33 | 10.82 | 10.33 | -2.91% | 8,168,200 | 85,600,648 | 2.21 |
| 2026-09-23 | 10.27 | 10.64 | 10.82 | 10.23 | +3.60% | 15,293,500 | 162,405,744 | 4.14 |
| 2026-09-22 | 10.24 | 10.27 | 10.40 | 10.24 | +0.39% | 4,104,000 | 42,293,264 | 1.11 |
| 2026-09-21 | 10.08 | 10.23 | 10.25 | 10.04 | +1.99% | 3,786,400 | 38,506,424 | 1.02 |
| 2026-09-18 | 9.95 | 10.03 | 10.05 | 9.94 | +1.31% | 4,050,800 | 40,554,248 | 1.10 |
| 2026-09-17 | 9.88 | 9.90 | 9.99 | 9.82 | -0.50% | 3,100,300 | 30,695,980 | 0.84 |
| 2026-09-16 | 9.83 | 9.95 | 9.98 | 9.76 | +1.12% | 3,620,300 | 35,798,376 | 0.98 |
| 2026-09-15 | 10.04 | 9.84 | 10.04 | 9.82 | -1.70% | 3,854,600 | 38,171,428 | 1.04 |
| 2026-09-14 | 10.00 | 10.01 | 10.09 | 9.91 | +0.00% | 2,745,700 | 27,517,648 | 0.74 |
| 2026-09-11 | 10.03 | 10.01 | 10.13 | 9.88 | -1.28% | 5,124,500 | 51,146,440 | 1.39 |
| 2026-09-10 | 10.30 | 10.14 | 10.31 | 10.13 | -2.12% | 4,177,800 | 42,611,560 | 1.13 |
| 2026-09-09 | 10.35 | 10.36 | 10.38 | 10.27 | -0.10% | 3,555,200 | 36,718,776 | 0.96 |
| 2026-09-08 | 10.28 | 10.37 | 10.39 | 10.22 | +0.78% | 4,239,900 | 43,844,540 | 1.15 |
| 2026-09-07 | 10.32 | 10.29 | 10.36 | 10.24 | +0.10% | 4,010,600 | 41,261,624 | 1.08 |
| 2026-09-04 | 10.38 | 10.28 | 10.53 | 10.24 | -0.19% | 7,239,600 | 75,443,168 | 1.96 |
| 2026-09-03 | 10.34 | 10.30 | 10.47 | 10.24 | -0.39% | 4,436,300 | 45,998,072 | 1.20 |
| 2026-09-02 | 10.45 | 10.34 | 10.45 | 10.21 | -1.52% | 4,232,300 | 43,662,896 | 1.14 |
| 2026-09-01 | 10.35 | 10.50 | 10.53 | 10.31 | +1.16% | 5,571,800 | 58,325,836 | 1.51 |
| 2026-08-31 | 10.19 | 10.38 | 10.40 | 10.10 | +0.97% | 4,788,300 | 49,150,612 | 1.30 |
| 2026-08-28 | 10.25 | 10.28 | 10.35 | 10.22 | +0.19% | 4,491,800 | 46,257,104 | 1.21 |
| 2026-08-27 | 10.12 | 10.26 | 10.27 | 10.10 | +0.59% | 5,728,900 | 58,477,544 | 1.55 |
| 2026-08-26 | 10.24 | 10.20 | 10.34 | 10.14 | -0.68% | 6,292,500 | 64,372,564 | 1.70 |
需要全历史数据与程序化访问？
查看 金卡智能 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=sz300349 获取全部历史日线。