飞凯材料

sz300398 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）

28.35

涨跌幅

-3.24%

成交量

17,957,000 股

成交额

518,079,520 元

换手率

3.17%

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	29.08	28.35	29.70	28.29	-3.24%	17,957,000	518,079,520	3.17
2026-10-13	28.80	29.30	29.80	27.75	-0.64%	25,719,100	738,839,872	4.53
2026-10-12	29.65	29.49	30.63	29.02	-2.51%	21,236,500	630,064,000	3.74
2026-10-09	31.47	30.25	31.50	28.63	-4.63%	33,812,000	1,010,171,968	5.96
2026-10-08	33.99	31.72	34.13	31.30	-6.49%	26,036,400	845,195,520	4.59
2026-09-30	35.24	33.92	35.60	33.43	-2.92%	22,318,100	766,117,568	3.93
2026-09-29	35.55	34.94	35.74	34.46	-1.85%	26,500,600	926,412,160	4.67
2026-09-28	37.77	35.60	38.10	35.35	-5.75%	30,420,500	1,106,650,112	5.36
2026-09-24	38.78	37.77	39.00	37.68	-3.50%	23,404,400	892,169,472	4.13
2026-09-23	37.89	39.14	39.30	37.72	+3.22%	37,787,700	1,462,087,552	6.66
2026-09-22	38.93	37.92	39.10	37.46	-1.12%	34,129,900	1,305,778,688	6.02
2026-09-21	39.09	38.35	39.30	38.02	+0.00%	37,041,800	1,427,091,584	6.53
2026-09-18	37.53	38.35	38.89	36.40	+3.31%	56,882,300	2,145,269,376	10.03
2026-09-17	36.62	37.12	37.33	36.16	+1.98%	50,604,500	1,861,034,880	8.92
2026-09-16	35.10	36.40	36.74	34.90	+3.35%	41,993,500	1,507,596,032	7.40
2026-09-15	34.02	35.22	35.61	34.02	+1.53%	37,396,600	1,306,020,480	6.59
2026-09-14	32.51	34.69	34.80	31.86	+5.76%	32,475,500	1,094,809,600	5.73
2026-09-11	32.71	32.80	33.09	31.60	-1.50%	20,087,400	651,164,096	3.54
2026-09-10	33.00	33.30	33.89	32.81	-0.57%	17,550,200	587,080,768	3.09
2026-09-09	33.26	33.49	34.74	33.13	+1.52%	28,206,500	954,433,088	4.97
2026-09-08	33.01	32.99	33.77	32.67	-0.36%	20,048,100	665,670,272	3.53
2026-09-07	32.50	33.11	33.45	31.98	+2.73%	23,874,900	788,151,680	4.21
2026-09-04	33.97	32.23	34.19	31.79	-4.53%	28,372,100	933,529,344	5.00
2026-09-03	34.16	33.76	34.33	33.20	-0.44%	20,887,100	702,474,752	3.68
2026-09-02	34.17	33.91	34.36	33.60	-3.11%	24,601,000	834,896,448	4.34
2026-09-01	36.43	35.00	36.63	34.57	-3.87%	28,468,000	999,109,952	5.02
2026-08-31	34.51	36.41	36.49	34.45	+2.51%	32,911,300	1,173,756,288	5.80
2026-08-28	36.30	35.52	36.97	35.36	-2.71%	40,130,400	1,450,527,104	7.08
2026-08-27	35.14	36.51	36.65	34.65	+4.11%	40,967,500	1,473,362,816	7.22
2026-08-26	34.88	35.07	35.47	34.20	+0.57%	20,253,000	707,631,744	3.57

需要全历史数据与程序化访问？查看飞凯材料日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300398 获取全部历史日线。