康泰生物

sz300601 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）

12.69

涨跌幅

-1.93%

成交量

13,011,200 股

成交额

165,350,608 元

换手率

1.45%

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	12.93	12.69	12.93	12.59	-1.93%	13,011,200	165,350,608	1.45
2026-10-13	12.97	12.94	13.10	12.75	-1.75%	19,364,000	250,012,048	2.15
2026-10-12	13.67	13.17	13.87	13.10	-2.01%	22,877,000	305,866,336	2.54
2026-10-09	13.20	13.44	13.49	12.78	+1.59%	25,014,400	328,961,248	2.78
2026-10-08	13.74	13.23	13.99	13.14	-2.58%	27,907,700	375,739,936	3.10
2026-09-30	12.86	13.58	13.70	12.75	+6.18%	35,009,600	469,714,336	3.89
2026-09-29	12.76	12.79	13.02	12.68	-0.54%	11,203,500	143,640,592	1.24
2026-09-28	12.90	12.86	13.00	12.75	-0.16%	11,795,200	151,744,016	1.31
2026-09-24	13.14	12.88	13.24	12.83	-2.28%	19,248,700	249,476,528	2.14
2026-09-23	13.05	13.18	13.40	13.00	+0.76%	22,902,600	302,490,272	2.54
2026-09-22	12.98	13.08	13.27	12.89	+0.69%	31,863,700	416,947,616	3.54
2026-09-21	12.18	12.99	13.02	12.17	+6.91%	40,436,900	516,510,528	4.49
2026-09-18	11.86	12.15	12.54	11.86	+3.23%	18,811,100	230,038,608	2.09
2026-09-17	11.60	11.77	11.86	11.58	+0.86%	9,096,900	106,866,912	1.01
2026-09-16	11.61	11.67	11.75	11.47	+0.09%	8,272,100	96,162,016	0.92
2026-09-15	11.86	11.66	11.95	11.66	-2.10%	7,999,400	94,028,608	0.89
2026-09-14	11.74	11.91	12.01	11.70	+1.36%	10,345,600	122,861,560	1.15
2026-09-11	12.01	11.75	12.14	11.64	-3.05%	15,247,700	180,088,256	1.69
2026-09-10	12.38	12.12	12.45	12.06	-2.96%	15,005,800	182,655,408	1.67
2026-09-09	12.62	12.49	12.64	12.49	-2.12%	12,250,500	153,695,776	1.36
2026-09-08	12.60	12.76	12.83	12.46	+1.19%	13,804,900	174,965,296	1.53
2026-09-07	12.59	12.61	12.65	12.51	+0.24%	10,157,600	127,814,704	1.13
2026-09-04	12.84	12.58	12.97	12.56	-2.25%	16,264,300	207,959,712	1.81
2026-09-03	12.94	12.87	13.03	12.70	-0.62%	18,030,400	232,141,792	2.00
2026-09-02	13.05	12.95	13.11	12.68	+0.15%	26,246,600	340,552,480	2.92
2026-09-01	12.70	12.93	12.98	12.63	+1.89%	19,204,800	246,253,936	2.13
2026-08-31	12.76	12.69	12.83	12.57	-2.38%	22,189,500	281,031,168	2.46
2026-08-28	13.57	13.00	13.64	13.00	-4.06%	34,542,200	454,401,504	3.84
2026-08-27	13.33	13.55	13.70	13.03	+0.37%	51,533,400	686,452,864	5.72
2026-08-26	13.20	13.50	13.90	13.18	+4.25%	57,330,400	779,253,760	6.37

需要全历史数据与程序化访问？查看康泰生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300601 获取全部历史日线。