凯伦股份

sz300715 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）

14.76

涨跌幅

-4.90%

成交量

18,482,100 股

成交额

281,363,136 元

换手率

5.79%

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	15.21	14.76	15.86	14.67	-4.90%	18,482,100	281,363,136	5.79
2026-10-13	13.57	15.52	15.52	13.48	+13.45%	24,565,400	361,613,760	7.69
2026-10-12	13.57	13.68	14.13	13.32	+0.22%	8,075,300	111,430,384	2.53
2026-10-09	12.89	13.65	13.72	12.42	+5.81%	10,279,500	133,702,464	3.22
2026-10-08	13.29	12.90	13.59	12.80	-3.01%	6,281,900	82,636,336	1.97
2026-09-30	13.88	13.30	13.94	13.22	-3.34%	6,113,600	82,139,504	1.91
2026-09-29	13.88	13.76	14.14	13.73	-2.27%	5,564,400	77,182,504	1.74
2026-09-28	14.51	14.08	15.03	13.81	-3.03%	14,992,300	214,551,456	4.69
2026-09-24	14.42	14.52	14.58	14.25	+0.48%	6,061,900	87,444,056	1.90
2026-09-23	14.63	14.45	14.65	14.26	-0.82%	6,620,700	95,353,360	2.07
2026-09-22	14.96	14.57	15.19	14.49	-2.15%	6,461,500	95,190,816	2.02
2026-09-21	13.91	14.89	14.90	13.91	+6.51%	13,129,700	190,327,920	4.11
2026-09-18	14.30	13.98	14.33	13.70	-1.20%	8,383,600	116,892,840	2.62
2026-09-17	14.79	14.15	14.80	13.92	-3.35%	11,899,100	169,866,128	3.73
2026-09-16	13.31	14.64	14.69	13.24	+10.32%	11,205,200	158,440,832	3.51
2026-09-15	13.50	13.27	13.68	13.21	-1.78%	4,860,000	65,179,020	1.52
2026-09-14	13.78	13.51	13.85	13.08	-3.02%	9,747,900	131,307,608	3.05
2026-09-11	14.32	13.93	14.32	13.48	-2.86%	8,587,800	118,833,408	2.69
2026-09-10	14.03	14.34	14.52	13.81	+2.06%	8,376,800	119,613,976	2.62
2026-09-09	14.36	14.05	14.37	14.00	-1.47%	4,574,600	64,857,940	1.43
2026-09-08	14.45	14.26	14.76	14.09	-1.66%	9,146,500	131,875,800	2.86
2026-09-07	14.20	14.50	14.56	14.11	+2.11%	7,061,300	101,914,496	2.21
2026-09-04	14.33	14.20	14.68	13.96	-0.49%	6,904,800	98,500,320	2.16
2026-09-03	14.32	14.27	14.44	13.94	+1.64%	7,643,100	108,520,384	2.39
2026-09-02	14.58	14.04	14.58	14.04	-2.70%	6,371,200	90,272,032	1.99
2026-09-01	14.68	14.43	14.87	14.05	-1.77%	13,462,400	194,571,392	4.21
2026-08-31	14.14	14.69	14.95	14.00	+3.09%	10,729,600	156,332,528	3.36
2026-08-28	14.43	14.25	15.00	14.21	-0.28%	10,828,800	157,965,440	3.39
2026-08-27	14.12	14.29	14.29	13.81	+2.22%	6,548,800	92,224,936	2.05
2026-08-26	14.20	13.98	14.29	13.85	-1.55%	9,568,100	134,592,480	3.00

需要全历史数据与程序化访问？查看凯伦股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300715 获取全部历史日线。