金冠股份
sz300510 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）
3.43
涨跌幅
-4.46%
成交量
23,922,000 股
成交额
83,521,736 元
换手率
2.90%
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 | 3.58 | 3.43 | 3.60 | 3.42 | -4.46% | 23,922,000 | 83,521,736 | 2.90 |
| 2026-10-13 | 3.60 | 3.59 | 3.64 | 3.53 | -0.28% | 30,141,100 | 108,039,488 | 3.65 |
| 2026-10-12 | 3.51 | 3.60 | 3.72 | 3.51 | +1.98% | 39,761,900 | 143,441,872 | 4.82 |
| 2026-10-09 | 3.43 | 3.53 | 3.55 | 3.35 | +2.02% | 26,090,400 | 90,017,136 | 3.16 |
| 2026-10-08 | 3.42 | 3.46 | 3.51 | 3.40 | +1.17% | 15,187,600 | 52,524,548 | 1.84 |
| 2026-09-30 | 3.50 | 3.42 | 3.50 | 3.41 | -1.72% | 15,878,200 | 54,749,008 | 1.93 |
| 2026-09-29 | 3.38 | 3.48 | 3.49 | 3.35 | +2.65% | 17,499,700 | 60,534,620 | 2.12 |
| 2026-09-28 | 3.38 | 3.39 | 3.42 | 3.32 | +0.30% | 14,222,000 | 47,876,960 | 1.72 |
| 2026-09-24 | 3.35 | 3.38 | 3.41 | 3.33 | +0.60% | 12,874,100 | 43,500,536 | 1.56 |
| 2026-09-23 | 3.46 | 3.36 | 3.46 | 3.33 | -3.17% | 19,322,600 | 65,447,936 | 2.34 |
| 2026-09-22 | 3.51 | 3.47 | 3.55 | 3.45 | -1.14% | 16,048,900 | 55,750,604 | 1.95 |
| 2026-09-21 | 3.43 | 3.51 | 3.52 | 3.40 | +1.74% | 21,455,700 | 74,385,736 | 2.60 |
| 2026-09-18 | 3.35 | 3.45 | 3.47 | 3.34 | +2.99% | 25,877,000 | 88,105,456 | 3.14 |
| 2026-09-17 | 3.33 | 3.35 | 3.36 | 3.27 | -0.30% | 18,984,600 | 62,882,932 | 2.30 |
| 2026-09-16 | 3.30 | 3.36 | 3.39 | 3.27 | +1.82% | 18,588,900 | 62,163,840 | 2.25 |
| 2026-09-15 | 3.40 | 3.30 | 3.44 | 3.30 | -3.23% | 16,516,900 | 55,351,836 | 2.00 |
| 2026-09-14 | 3.39 | 3.41 | 3.47 | 3.39 | -0.29% | 14,751,700 | 50,690,808 | 1.79 |
| 2026-09-11 | 3.44 | 3.42 | 3.44 | 3.35 | -0.87% | 19,595,500 | 66,492,940 | 2.38 |
| 2026-09-10 | 3.46 | 3.45 | 3.50 | 3.40 | -0.58% | 17,484,200 | 60,359,008 | 2.12 |
| 2026-09-09 | 3.49 | 3.47 | 3.50 | 3.45 | -0.86% | 14,128,100 | 49,072,904 | 1.71 |
| 2026-09-08 | 3.46 | 3.50 | 3.51 | 3.42 | +2.04% | 18,243,800 | 63,615,956 | 2.21 |
| 2026-09-07 | 3.45 | 3.43 | 3.47 | 3.40 | -0.87% | 16,210,000 | 55,658,820 | 1.97 |
| 2026-09-04 | 3.47 | 3.46 | 3.54 | 3.43 | +0.29% | 19,047,400 | 66,512,452 | 2.31 |
| 2026-09-03 | 3.54 | 3.45 | 3.58 | 3.42 | -2.54% | 21,765,900 | 75,912,856 | 2.64 |
| 2026-09-02 | 3.54 | 3.54 | 3.57 | 3.45 | +0.28% | 22,766,100 | 80,121,976 | 2.76 |
| 2026-09-01 | 3.46 | 3.53 | 3.57 | 3.45 | +1.73% | 22,277,100 | 78,376,336 | 2.70 |
| 2026-08-31 | 3.46 | 3.47 | 3.50 | 3.42 | -0.86% | 17,115,400 | 59,267,900 | 2.08 |
| 2026-08-28 | 3.45 | 3.50 | 3.55 | 3.36 | +0.86% | 24,245,600 | 84,376,128 | 2.94 |
| 2026-08-27 | 3.46 | 3.47 | 3.49 | 3.44 | -0.29% | 14,310,300 | 49,641,640 | 1.74 |
| 2026-08-26 | 3.50 | 3.48 | 3.54 | 3.45 | -0.85% | 15,601,000 | 54,519,348 | 1.89 |
需要全历史数据与程序化访问？
查看 金冠股份 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=sz300510 获取全部历史日线。