金太阳

sz300606 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）

29.44

涨跌幅

-5.85%

成交量

5,462,700 股

成交额

164,857,200 元

换手率

4.59%

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	30.85	29.44	31.17	29.39	-5.85%	5,462,700	164,857,200	4.59
2026-10-13	28.08	31.27	32.18	26.93	+8.16%	9,578,000	287,993,024	8.05
2026-10-12	29.96	28.91	30.02	28.88	-4.43%	4,852,200	141,976,368	4.08
2026-10-09	30.97	30.25	30.97	27.89	-2.14%	8,002,600	234,743,888	6.73
2026-10-08	32.00	30.91	33.24	30.58	-2.52%	6,148,700	194,470,464	5.17
2026-09-30	33.45	31.71	33.67	31.47	-3.91%	5,012,900	161,760,048	4.22
2026-09-29	32.76	33.00	33.48	32.18	+0.73%	5,096,900	167,410,912	4.29
2026-09-28	35.99	32.76	36.02	32.67	-8.95%	6,742,200	225,602,720	5.67
2026-09-24	36.60	35.98	36.83	35.55	-2.18%	5,993,500	215,885,680	5.04
2026-09-23	37.25	36.78	37.70	36.66	-1.37%	6,609,700	244,938,560	5.56
2026-09-22	38.21	37.29	40.06	37.09	-3.32%	15,521,300	590,559,232	13.05
2026-09-21	34.32	38.57	38.60	33.92	+11.76%	16,492,400	602,701,952	13.87
2026-09-18	33.18	34.51	34.54	32.48	+5.63%	8,187,400	274,613,824	6.88
2026-09-17	32.90	32.67	33.54	32.46	-1.95%	4,019,900	132,039,752	3.38
2026-09-16	32.71	33.32	33.47	32.15	+1.83%	5,217,300	171,750,640	4.39
2026-09-15	32.82	32.72	34.37	32.59	-1.30%	5,187,200	172,391,424	4.36
2026-09-14	32.11	33.15	33.99	31.38	+1.19%	6,285,500	206,824,752	5.29
2026-09-11	32.54	32.76	33.66	30.80	-0.49%	8,236,300	265,243,456	6.93
2026-09-10	33.66	32.92	33.66	32.48	-2.66%	5,965,800	197,077,392	5.02
2026-09-09	34.14	33.82	35.18	33.60	-0.82%	5,872,900	201,253,344	4.94
2026-09-08	35.85	34.10	35.89	33.84	-5.09%	9,480,700	327,987,616	7.97
2026-09-07	36.18	35.93	36.63	35.21	+1.04%	7,630,400	274,229,856	6.42
2026-09-04	38.00	35.56	38.18	35.00	-4.92%	7,258,400	265,685,536	6.10
2026-09-03	36.63	37.40	37.86	36.31	+1.96%	5,935,700	220,240,800	4.99
2026-09-02	35.85	36.68	37.94	35.52	+0.60%	6,670,100	247,600,576	5.61
2026-09-01	37.60	36.46	37.95	36.16	-3.21%	6,853,400	251,065,760	5.76
2026-08-31	36.02	37.67	37.80	35.52	+2.39%	7,186,300	264,362,912	6.04
2026-08-28	37.20	36.79	39.45	36.67	-2.49%	9,779,600	372,079,488	8.22
2026-08-27	36.45	37.73	38.08	35.54	+2.33%	10,577,600	391,738,624	8.89
2026-08-26	35.50	36.87	37.17	34.46	+3.48%	7,874,000	284,920,992	6.62

需要全历史数据与程序化访问？查看金太阳日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300606 获取全部历史日线。