川金诺
sz300505 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）
16.91
涨跌幅
-2.25%
成交量
8,729,100 股
成交额
151,434,192 元
换手率
4.02%
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 | 17.23 | 16.91 | 17.80 | 16.88 | -2.25% | 8,729,100 | 151,434,192 | 4.02 |
| 2026-10-13 | 17.08 | 17.30 | 17.46 | 16.82 | +0.23% | 7,455,000 | 127,938,104 | 3.43 |
| 2026-10-12 | 18.05 | 17.26 | 18.05 | 17.17 | -6.80% | 14,154,800 | 246,970,080 | 6.51 |
| 2026-10-09 | 18.08 | 18.52 | 18.60 | 17.87 | +2.95% | 11,596,600 | 211,519,664 | 5.34 |
| 2026-10-08 | 18.35 | 17.99 | 18.46 | 17.78 | -0.17% | 8,708,100 | 157,690,336 | 4.01 |
| 2026-09-30 | 18.72 | 18.02 | 18.82 | 17.97 | -2.22% | 10,046,500 | 184,764,368 | 4.62 |
| 2026-09-29 | 18.65 | 18.43 | 18.73 | 18.40 | -2.74% | 8,921,600 | 165,567,744 | 4.11 |
| 2026-09-28 | 18.80 | 18.95 | 19.19 | 17.95 | +0.96% | 14,773,200 | 273,371,552 | 6.80 |
| 2026-09-24 | 19.05 | 18.77 | 19.17 | 18.73 | -1.00% | 7,375,200 | 139,514,928 | 3.39 |
| 2026-09-23 | 19.49 | 18.96 | 19.59 | 18.88 | -3.27% | 13,994,800 | 266,835,584 | 6.44 |
| 2026-09-22 | 19.79 | 19.60 | 19.98 | 19.45 | -1.01% | 14,876,600 | 292,291,744 | 6.85 |
| 2026-09-21 | 19.20 | 19.80 | 19.99 | 19.15 | +2.70% | 17,239,600 | 338,491,648 | 7.93 |
| 2026-09-18 | 19.19 | 19.28 | 19.60 | 18.95 | +0.57% | 16,955,300 | 327,333,056 | 7.80 |
| 2026-09-17 | 18.74 | 19.17 | 19.23 | 18.65 | +1.27% | 16,450,400 | 311,936,928 | 7.57 |
| 2026-09-16 | 18.84 | 18.93 | 19.14 | 18.59 | +0.58% | 14,096,000 | 266,640,272 | 6.49 |
| 2026-09-15 | 19.45 | 18.82 | 19.57 | 18.76 | -5.00% | 20,363,500 | 389,301,408 | 9.37 |
| 2026-09-14 | 21.09 | 19.81 | 21.15 | 19.72 | -6.11% | 26,999,300 | 541,578,944 | 12.42 |
| 2026-09-11 | 21.95 | 21.10 | 22.05 | 20.99 | -4.74% | 28,236,700 | 601,999,168 | 12.99 |
| 2026-09-10 | 22.84 | 22.15 | 23.13 | 22.00 | -3.28% | 31,068,900 | 696,618,176 | 14.30 |
| 2026-09-09 | 22.90 | 22.90 | 23.45 | 22.40 | -0.13% | 45,341,300 | 1,038,156,160 | 20.87 |
| 2026-09-08 | 20.50 | 22.93 | 24.50 | 20.48 | +11.69% | 57,628,900 | 1,296,004,224 | 26.52 |
| 2026-09-07 | 20.23 | 20.53 | 20.90 | 20.23 | +0.49% | 14,771,800 | 304,158,688 | 6.80 |
| 2026-09-04 | 20.51 | 20.43 | 21.15 | 20.16 | +0.54% | 17,528,200 | 362,323,552 | 8.07 |
| 2026-09-03 | 20.94 | 20.32 | 21.14 | 20.24 | -1.84% | 16,827,500 | 346,189,312 | 7.74 |
| 2026-09-02 | 21.70 | 20.70 | 21.80 | 20.57 | -3.50% | 26,420,900 | 553,863,360 | 12.16 |
| 2026-09-01 | 21.01 | 21.45 | 22.38 | 20.97 | +1.18% | 35,193,000 | 766,607,808 | 16.20 |
| 2026-08-31 | 21.78 | 21.20 | 21.78 | 21.00 | -1.40% | 28,375,000 | 604,957,568 | 13.06 |
| 2026-08-28 | 20.63 | 21.50 | 21.86 | 20.26 | +4.17% | 35,674,100 | 753,573,952 | 16.42 |
| 2026-08-27 | 19.76 | 20.64 | 20.96 | 19.52 | +3.61% | 26,721,300 | 539,955,712 | 12.30 |
| 2026-08-26 | 18.63 | 19.92 | 20.17 | 18.60 | +4.13% | 22,892,000 | 444,862,656 | 10.53 |
需要全历史数据与程序化访问？
查看 川金诺 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=sz300505 获取全部历史日线。