康斯特

sz300445 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）

17.60

涨跌幅

-2.76%

成交量

1,626,200 股

成交额

28,900,104 元

换手率

1.17%

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	17.99	17.60	18.05	17.55	-2.76%	1,626,200	28,900,104	1.17
2026-10-13	17.64	18.10	18.19	17.15	+1.63%	2,200,100	38,904,920	1.58
2026-10-12	17.88	17.81	18.45	17.70	-1.00%	2,220,600	40,044,344	1.59
2026-10-09	17.91	17.99	18.09	17.10	-0.11%	2,889,100	50,767,136	2.07
2026-10-08	18.42	18.01	18.68	17.87	-2.23%	2,377,100	43,307,384	1.70
2026-09-30	18.80	18.42	18.88	18.33	-1.76%	1,737,900	32,229,556	1.25
2026-09-29	18.82	18.75	18.87	18.45	+0.64%	1,624,100	30,447,054	1.16
2026-09-28	19.05	18.63	19.18	18.47	-2.20%	2,366,100	44,206,300	1.70
2026-09-24	19.19	19.05	19.26	18.99	-0.83%	1,926,000	36,814,856	1.38
2026-09-23	18.90	19.21	19.44	18.65	+2.13%	3,159,900	60,204,832	2.26
2026-09-22	19.03	18.81	19.20	18.71	-1.16%	1,982,500	37,593,376	1.42
2026-09-21	19.08	19.03	19.23	18.94	+0.16%	2,313,500	44,084,272	1.66
2026-09-18	18.77	19.00	19.16	18.69	+1.88%	2,764,900	52,459,620	1.98
2026-09-17	18.45	18.65	18.88	18.40	+0.16%	2,275,800	42,347,760	1.63
2026-09-16	18.28	18.62	18.76	18.22	+1.47%	3,335,900	61,870,744	2.39
2026-09-15	17.92	18.35	18.50	17.48	+2.74%	3,780,100	68,230,896	2.71
2026-09-14	17.37	17.86	18.35	17.18	+2.82%	3,203,900	57,355,028	2.30
2026-09-11	17.40	17.37	17.52	17.04	-0.97%	2,234,700	38,532,180	1.60
2026-09-10	17.71	17.54	17.77	17.35	-1.74%	2,252,400	39,476,592	1.61
2026-09-09	17.65	17.85	18.47	17.62	+1.13%	4,901,900	88,317,968	3.51
2026-09-08	17.88	17.65	18.02	17.61	-1.62%	2,662,300	47,373,268	1.91
2026-09-07	18.45	17.94	18.45	17.77	-1.43%	3,951,900	71,051,008	2.83
2026-09-04	18.64	18.20	18.90	18.16	-1.89%	2,528,900	47,007,316	1.81
2026-09-03	18.55	18.55	18.73	18.40	+0.60%	2,114,700	39,335,008	1.52
2026-09-02	18.45	18.44	18.63	18.31	-1.13%	1,659,200	30,600,576	1.19
2026-09-01	18.89	18.65	18.89	18.35	-0.75%	3,129,900	58,228,204	2.24
2026-08-31	18.61	18.79	18.88	18.54	+0.05%	2,541,200	47,470,080	1.82
2026-08-28	18.90	18.78	18.94	18.71	+0.11%	2,179,900	41,030,388	1.56
2026-08-27	18.91	18.76	18.95	18.59	-0.79%	3,202,600	60,070,328	2.29
2026-08-26	19.45	18.91	19.84	18.91	-2.83%	5,973,300	115,239,528	4.28

需要全历史数据与程序化访问？查看康斯特日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300445 获取全部历史日线。