劲拓股份

sz300400 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）

29.37

涨跌幅

+0.20%

成交量

9,953,600 股

成交额

290,720,032 元

换手率

4.10%

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	29.18	29.37	29.88	28.54	+0.20%	9,953,600	290,720,032	4.10
2026-10-13	26.50	29.31	30.07	25.67	+7.21%	15,158,600	426,496,416	6.25
2026-10-12	28.89	27.34	28.89	27.28	-4.67%	7,451,900	206,429,504	3.07
2026-10-09	30.50	28.68	30.71	27.34	-6.52%	14,234,800	406,614,816	5.87
2026-10-08	31.97	30.68	32.76	30.10	-4.72%	9,064,100	281,673,824	3.74
2026-09-30	33.42	32.20	33.80	32.16	-3.48%	5,794,700	189,458,192	2.39
2026-09-29	33.00	33.36	33.80	32.58	+0.69%	6,498,200	216,354,640	2.68
2026-09-28	35.01	33.13	35.34	32.43	-5.13%	10,269,000	342,979,136	4.23
2026-09-24	35.70	34.92	36.36	34.84	-2.54%	8,083,600	286,172,608	3.33
2026-09-23	35.65	35.83	37.38	35.48	+0.82%	15,245,100	555,066,304	6.29
2026-09-22	36.55	35.54	36.80	35.11	-2.28%	9,551,500	342,590,208	3.94
2026-09-21	36.56	36.37	36.83	35.41	-1.38%	12,994,400	468,796,544	5.36
2026-09-18	37.20	36.88	37.37	36.05	+1.10%	13,394,400	492,373,248	5.52
2026-09-17	36.76	36.48	36.94	35.92	-0.79%	10,005,600	364,198,048	4.13
2026-09-16	36.37	36.77	37.33	35.97	-0.22%	13,886,400	510,421,088	5.73
2026-09-15	36.56	36.85	37.50	36.10	-0.19%	13,276,900	487,712,064	5.47
2026-09-14	32.90	36.92	37.74	32.52	+9.78%	21,425,300	772,027,648	8.83
2026-09-11	33.84	33.63	34.49	31.77	-1.90%	17,808,000	587,794,880	7.34
2026-09-10	35.43	34.28	35.49	34.14	-3.87%	10,507,600	363,219,968	4.33
2026-09-09	35.20	35.66	36.38	34.66	+2.03%	15,239,300	544,126,720	6.28
2026-09-08	35.17	34.95	35.62	34.00	-0.34%	14,222,100	495,988,544	5.86
2026-09-07	33.05	35.07	35.58	32.79	+6.69%	20,470,600	703,027,584	8.44
2026-09-04	33.66	32.87	34.54	32.45	-2.32%	20,648,000	695,096,448	8.51
2026-09-03	29.88	33.65	34.26	29.00	+13.45%	23,463,300	750,696,768	9.68
2026-09-02	29.66	29.66	30.07	29.05	-0.97%	5,981,200	177,226,880	2.47
2026-09-01	30.48	29.95	30.58	29.45	-2.38%	8,842,700	265,060,960	3.65
2026-08-31	30.28	30.68	31.46	30.24	-1.67%	8,718,800	267,572,016	3.60
2026-08-28	31.99	31.20	32.41	31.13	-1.30%	13,175,000	417,464,448	5.43
2026-08-27	28.86	31.61	31.95	28.75	+10.10%	17,565,000	541,374,400	7.24
2026-08-26	28.26	28.71	29.16	27.51	+0.63%	11,895,400	338,434,624	4.91

需要全历史数据与程序化访问？查看劲拓股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300400 获取全部历史日线。