金雷股份

sz300443 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）

18.12

涨跌幅

-4.98%

成交量

8,811,800 股

成交额

162,438,144 元

换手率

3.64%

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	18.96	18.12	19.10	18.03	-4.98%	8,811,800	162,438,144	3.64
2026-10-13	19.89	19.07	19.89	18.78	-5.87%	11,971,200	228,927,504	4.94
2026-10-12	19.70	20.26	20.95	19.69	+1.66%	11,605,700	236,099,008	4.79
2026-10-09	21.24	19.93	21.71	19.67	-7.39%	18,830,000	391,395,456	7.78
2026-10-08	20.88	21.52	21.55	20.39	+2.87%	13,226,800	278,555,168	5.46
2026-09-30	20.58	20.92	21.36	20.39	+0.19%	10,548,200	219,556,496	4.36
2026-09-29	20.35	20.88	21.43	20.12	-0.24%	13,988,100	291,676,992	5.78
2026-09-28	19.96	20.93	21.10	19.70	+4.91%	14,412,700	293,357,888	5.95
2026-09-24	19.45	19.95	20.09	19.42	+1.99%	8,887,800	176,912,816	3.67
2026-09-23	19.65	19.56	19.65	19.38	-0.46%	5,001,900	97,537,848	2.07
2026-09-22	19.87	19.65	19.95	19.55	-1.01%	6,481,600	127,761,264	2.68
2026-09-21	20.15	19.85	20.34	19.81	-2.26%	11,311,700	225,992,848	4.67
2026-09-18	20.11	20.31	20.67	19.95	-0.25%	11,631,200	236,230,448	4.80
2026-09-17	19.35	20.36	20.65	19.28	+4.73%	14,730,400	293,077,216	6.08
2026-09-16	19.42	19.44	19.99	19.01	-2.02%	11,802,200	227,850,896	4.87
2026-09-15	18.54	19.84	19.99	18.38	+6.38%	15,292,300	297,889,728	6.32
2026-09-14	19.22	18.65	19.69	18.55	-1.95%	5,948,300	112,108,624	2.46
2026-09-11	18.55	19.02	19.15	18.28	+2.04%	6,937,700	129,694,312	2.87
2026-09-10	18.52	18.64	18.76	18.16	+0.16%	3,906,600	72,207,232	1.61
2026-09-09	18.76	18.61	18.87	18.55	-1.17%	2,725,300	50,941,680	1.13
2026-09-08	18.66	18.83	18.88	18.56	+0.64%	2,448,600	46,027,404	1.01
2026-09-07	18.77	18.71	18.97	18.59	+0.48%	3,387,900	63,552,044	1.40
2026-09-04	18.84	18.62	19.03	18.60	-0.21%	3,691,200	69,576,880	1.52
2026-09-03	18.80	18.66	18.90	18.52	-0.43%	2,775,700	51,920,344	1.15
2026-09-02	19.16	18.74	19.36	18.70	-2.70%	4,780,400	89,965,408	1.97
2026-09-01	19.41	19.26	19.86	19.20	-0.87%	4,578,000	88,802,472	1.89
2026-08-31	18.64	19.43	19.71	18.60	+4.01%	6,599,700	126,501,184	2.73
2026-08-28	18.75	18.68	18.82	18.62	-0.80%	3,057,300	57,212,548	1.26
2026-08-27	18.73	18.83	18.84	18.53	+0.05%	3,465,900	64,713,360	1.43
2026-08-26	18.60	18.82	18.97	18.54	+0.91%	4,042,700	76,005,696	1.67

需要全历史数据与程序化访问？查看金雷股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300443 获取全部历史日线。