金陵体育

sz300651 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）

15.73

涨跌幅

-1.44%

成交量

3,074,500 股

成交额

49,129,980 元

换手率

2.97%

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	16.10	15.73	16.26	15.73	-1.44%	3,074,500	49,129,980	2.97
2026-10-13	15.70	15.96	16.05	15.16	+0.88%	3,805,600	59,308,820	3.68
2026-10-12	16.10	15.82	17.00	15.80	-1.74%	4,662,800	75,908,488	4.51
2026-10-09	15.81	16.10	16.12	15.25	+1.26%	3,012,900	47,171,512	2.91
2026-10-08	15.99	15.90	16.30	15.76	-0.50%	2,629,800	42,022,456	2.54
2026-09-30	16.09	15.98	16.25	15.84	-0.12%	2,523,900	40,375,140	2.44
2026-09-29	15.96	16.00	16.20	15.82	+0.25%	2,178,300	35,013,648	2.11
2026-09-28	16.32	15.96	16.36	15.91	-1.24%	3,082,100	49,404,212	2.98
2026-09-24	16.17	16.16	16.54	16.15	-0.19%	2,654,500	43,290,144	2.57
2026-09-23	16.53	16.19	16.59	16.19	-1.88%	2,590,500	42,242,188	2.51
2026-09-22	16.13	16.50	16.68	16.13	+1.10%	5,288,400	86,944,968	5.11
2026-09-21	15.98	16.32	16.41	15.71	+2.51%	5,228,300	84,522,496	5.06
2026-09-18	15.62	15.92	16.02	15.60	+1.92%	3,932,500	62,277,356	3.80
2026-09-17	15.44	15.62	15.69	15.21	+0.97%	3,138,900	48,785,680	3.04
2026-09-16	15.30	15.47	15.57	15.11	+0.78%	2,585,200	39,843,632	2.50
2026-09-15	15.78	15.35	15.83	15.33	-2.85%	3,284,500	50,966,196	3.18
2026-09-14	15.72	15.80	15.96	15.63	-0.57%	2,671,600	42,183,256	2.58
2026-09-11	16.21	15.89	16.45	15.64	-3.17%	5,045,400	80,151,800	4.88
2026-09-10	16.89	16.41	16.95	16.33	-4.20%	5,615,800	92,791,760	5.43
2026-09-09	17.91	17.13	17.91	17.12	-4.62%	8,521,100	147,771,344	8.24
2026-09-08	17.74	17.96	18.24	17.61	+1.01%	7,667,400	137,712,864	7.41
2026-09-07	17.72	17.78	17.93	17.43	+0.06%	8,950,100	158,700,368	8.66
2026-09-04	18.61	17.77	18.65	17.63	-1.50%	16,028,100	291,149,888	15.50
2026-09-03	17.60	18.04	19.23	17.60	+3.98%	20,222,200	369,335,808	19.56
2026-09-02	17.27	17.35	17.52	16.99	-0.46%	3,393,800	58,599,400	3.28
2026-09-01	17.11	17.43	17.53	17.08	+1.87%	3,963,000	69,081,872	3.83
2026-08-31	16.98	17.11	17.12	16.80	+0.53%	3,290,600	55,961,760	3.18
2026-08-28	16.80	17.02	17.19	16.71	+1.13%	3,078,800	52,423,136	2.98
2026-08-27	17.12	16.83	17.14	16.77	-1.58%	3,088,400	52,233,228	2.99
2026-08-26	16.96	17.10	17.25	16.71	+0.65%	3,580,600	61,141,692	3.46

需要全历史数据与程序化访问？查看金陵体育日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300651 获取全部历史日线。