凯普生物
sz300639 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）
6.04
涨跌幅
-1.79%
成交量
7,923,900 股
成交额
48,077,752 元
换手率
1.26%
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 | 6.13 | 6.04 | 6.15 | 6.01 | -1.79% | 7,923,900 | 48,077,752 | 1.26 |
| 2026-10-13 | 6.08 | 6.15 | 6.19 | 5.98 | +0.16% | 12,885,900 | 78,261,768 | 2.04 |
| 2026-10-12 | 6.25 | 6.14 | 6.31 | 6.09 | -2.07% | 11,635,700 | 71,777,688 | 1.85 |
| 2026-10-09 | 6.15 | 6.27 | 6.28 | 6.01 | +1.29% | 14,168,100 | 87,134,416 | 2.25 |
| 2026-10-08 | 6.44 | 6.19 | 6.58 | 6.15 | -2.06% | 13,973,400 | 87,449,168 | 2.22 |
| 2026-09-30 | 6.22 | 6.32 | 6.40 | 6.16 | +1.94% | 14,343,800 | 90,872,632 | 2.28 |
| 2026-09-29 | 6.25 | 6.20 | 6.31 | 6.16 | -1.43% | 15,096,500 | 93,981,792 | 2.40 |
| 2026-09-28 | 6.34 | 6.29 | 6.60 | 6.21 | +1.13% | 21,359,800 | 134,938,656 | 3.39 |
| 2026-09-24 | 6.17 | 6.22 | 6.29 | 6.13 | +0.65% | 12,867,600 | 80,119,712 | 2.04 |
| 2026-09-23 | 6.14 | 6.18 | 6.21 | 6.12 | +0.16% | 10,758,500 | 66,325,052 | 1.71 |
| 2026-09-22 | 6.14 | 6.17 | 6.23 | 6.06 | +0.49% | 17,052,500 | 104,992,912 | 2.71 |
| 2026-09-21 | 5.89 | 6.14 | 6.15 | 5.88 | +4.07% | 17,539,200 | 106,540,832 | 2.78 |
| 2026-09-18 | 5.84 | 5.90 | 6.00 | 5.80 | +1.72% | 11,972,800 | 70,926,288 | 1.90 |
| 2026-09-17 | 5.69 | 5.80 | 5.85 | 5.61 | +2.29% | 8,314,600 | 48,018,684 | 1.32 |
| 2026-09-16 | 5.62 | 5.67 | 5.71 | 5.59 | +0.18% | 5,492,500 | 31,141,858 | 0.87 |
| 2026-09-15 | 5.80 | 5.66 | 5.81 | 5.64 | -2.25% | 6,658,500 | 37,872,600 | 1.06 |
| 2026-09-14 | 5.61 | 5.79 | 5.83 | 5.61 | +2.66% | 10,095,900 | 58,116,240 | 1.60 |
| 2026-09-11 | 5.75 | 5.64 | 5.76 | 5.60 | -1.91% | 6,510,400 | 36,763,284 | 1.03 |
| 2026-09-10 | 5.82 | 5.75 | 5.82 | 5.71 | -1.71% | 6,551,700 | 37,688,388 | 1.04 |
| 2026-09-09 | 5.94 | 5.85 | 5.95 | 5.82 | -2.01% | 7,602,500 | 44,542,056 | 1.21 |
| 2026-09-08 | 5.85 | 5.97 | 5.97 | 5.82 | +1.70% | 8,358,900 | 49,402,524 | 1.33 |
| 2026-09-07 | 5.88 | 5.87 | 5.94 | 5.84 | -0.51% | 7,191,200 | 42,246,804 | 1.14 |
| 2026-09-04 | 5.95 | 5.90 | 6.04 | 5.87 | -0.84% | 8,220,500 | 49,027,772 | 1.30 |
| 2026-09-03 | 6.07 | 5.95 | 6.08 | 5.92 | -1.98% | 9,206,300 | 55,089,356 | 1.46 |
| 2026-09-02 | 6.11 | 6.07 | 6.13 | 5.98 | -1.14% | 9,335,200 | 56,412,940 | 1.48 |
| 2026-09-01 | 5.93 | 6.14 | 6.20 | 5.91 | +3.72% | 16,509,100 | 100,233,000 | 2.62 |
| 2026-08-31 | 6.02 | 5.92 | 6.02 | 5.87 | -2.15% | 10,648,000 | 63,056,612 | 1.69 |
| 2026-08-28 | 6.11 | 6.05 | 6.12 | 6.04 | -1.14% | 9,330,200 | 56,681,000 | 1.48 |
| 2026-08-27 | 6.08 | 6.12 | 6.16 | 6.04 | +0.33% | 10,242,900 | 62,516,260 | 1.63 |
| 2026-08-26 | 6.14 | 6.10 | 6.27 | 6.06 | -0.81% | 12,850,800 | 78,874,432 | 2.04 |
需要全历史数据与程序化访问？
查看 凯普生物 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=sz300639 获取全部历史日线。