迦南科技
sz300412 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）
4.27
涨跌幅
-4.26%
成交量
9,749,400 股
成交额
42,560,344 元
换手率
2.08%
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 | 4.54 | 4.27 | 4.55 | 4.27 | -4.26% | 9,749,400 | 42,560,344 | 2.08 |
| 2026-10-13 | 4.50 | 4.46 | 4.50 | 4.24 | +0.90% | 10,027,000 | 43,866,116 | 2.14 |
| 2026-10-12 | 4.54 | 4.42 | 4.55 | 4.38 | -2.64% | 7,792,800 | 34,690,920 | 1.67 |
| 2026-10-09 | 4.53 | 4.54 | 4.54 | 4.32 | +0.22% | 9,558,300 | 42,379,464 | 2.04 |
| 2026-10-08 | 4.55 | 4.53 | 4.61 | 4.48 | -0.22% | 8,604,000 | 39,049,832 | 1.84 |
| 2026-09-30 | 4.58 | 4.54 | 4.63 | 4.54 | -0.44% | 5,760,900 | 26,374,418 | 1.23 |
| 2026-09-29 | 4.46 | 4.56 | 4.58 | 4.43 | +1.56% | 6,821,400 | 30,929,764 | 1.46 |
| 2026-09-28 | 4.48 | 4.49 | 4.54 | 4.44 | -0.22% | 8,359,600 | 37,466,752 | 1.79 |
| 2026-09-24 | 4.57 | 4.50 | 4.57 | 4.49 | -0.44% | 7,294,900 | 32,959,348 | 1.56 |
| 2026-09-23 | 4.63 | 4.52 | 4.63 | 4.48 | -1.09% | 7,422,900 | 33,529,826 | 1.59 |
| 2026-09-22 | 4.50 | 4.57 | 4.63 | 4.48 | +1.78% | 10,606,100 | 48,308,708 | 2.27 |
| 2026-09-21 | 4.31 | 4.49 | 4.52 | 4.31 | +3.46% | 9,265,400 | 41,198,304 | 1.98 |
| 2026-09-18 | 4.40 | 4.34 | 4.44 | 4.31 | +0.23% | 7,863,300 | 34,358,556 | 1.68 |
| 2026-09-17 | 4.27 | 4.33 | 4.35 | 4.23 | +0.70% | 7,325,700 | 31,441,794 | 1.57 |
| 2026-09-16 | 4.21 | 4.30 | 4.30 | 4.16 | +1.90% | 7,523,100 | 32,021,594 | 1.61 |
| 2026-09-15 | 4.39 | 4.22 | 4.40 | 4.20 | -4.31% | 9,789,000 | 41,864,940 | 2.09 |
| 2026-09-14 | 4.32 | 4.41 | 4.46 | 4.29 | +1.38% | 8,793,300 | 38,476,860 | 1.88 |
| 2026-09-11 | 4.44 | 4.35 | 4.44 | 4.27 | -2.47% | 8,029,700 | 34,806,028 | 1.72 |
| 2026-09-10 | 4.51 | 4.46 | 4.51 | 4.42 | -1.11% | 7,388,100 | 32,940,640 | 1.58 |
| 2026-09-09 | 4.56 | 4.51 | 4.59 | 4.47 | -1.31% | 7,442,100 | 33,635,760 | 1.59 |
| 2026-09-08 | 4.52 | 4.57 | 4.59 | 4.49 | +1.11% | 8,625,800 | 39,164,352 | 1.84 |
| 2026-09-07 | 4.56 | 4.52 | 4.58 | 4.51 | -0.88% | 8,042,800 | 36,477,180 | 1.72 |
| 2026-09-04 | 4.59 | 4.56 | 4.65 | 4.52 | -0.22% | 7,484,300 | 34,379,360 | 1.60 |
| 2026-09-03 | 4.69 | 4.57 | 4.74 | 4.54 | -1.93% | 9,575,100 | 44,166,672 | 2.05 |
| 2026-09-02 | 4.70 | 4.66 | 4.71 | 4.62 | -1.27% | 9,294,400 | 43,289,192 | 1.99 |
| 2026-09-01 | 4.69 | 4.72 | 4.74 | 4.65 | +0.21% | 7,604,700 | 35,754,180 | 1.63 |
| 2026-08-31 | 4.65 | 4.71 | 4.73 | 4.61 | +0.86% | 8,386,500 | 39,307,712 | 1.79 |
| 2026-08-28 | 4.66 | 4.67 | 4.70 | 4.64 | +0.21% | 8,044,600 | 37,527,448 | 1.72 |
| 2026-08-27 | 4.60 | 4.66 | 4.71 | 4.58 | +0.43% | 9,422,900 | 43,977,740 | 2.01 |
| 2026-08-26 | 4.65 | 4.64 | 4.72 | 4.58 | -0.85% | 10,398,300 | 48,170,528 | 2.22 |
需要全历史数据与程序化访问？
查看 迦南科技 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=sz300412 获取全部历史日线。