金力永磁
sz300748 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）
22.78
涨跌幅
-1.34%
成交量
17,731,200 股
成交额
412,204,288 元
换手率
1.57%
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 | 23.96 | 22.78 | 24.05 | 22.75 | -1.34% | 17,731,200 | 412,204,288 | 1.57 |
| 2026-10-13 | 23.00 | 23.09 | 23.47 | 22.71 | -1.62% | 12,627,000 | 290,710,272 | 1.12 |
| 2026-10-12 | 24.20 | 23.47 | 24.36 | 23.43 | -2.41% | 12,173,200 | 289,964,512 | 1.08 |
| 2026-10-09 | 23.74 | 24.05 | 24.11 | 23.13 | +1.05% | 12,648,100 | 299,618,560 | 1.12 |
| 2026-10-08 | 24.11 | 23.80 | 24.36 | 23.62 | -1.29% | 10,551,400 | 252,680,176 | 0.93 |
| 2026-09-30 | 24.12 | 24.11 | 24.43 | 23.95 | +0.50% | 9,014,700 | 218,053,360 | 0.80 |
| 2026-09-29 | 24.00 | 23.99 | 24.25 | 23.95 | -0.46% | 9,129,500 | 219,849,520 | 0.81 |
| 2026-09-28 | 25.03 | 24.10 | 25.05 | 23.92 | -4.71% | 13,294,800 | 322,636,224 | 1.17 |
| 2026-09-24 | 25.55 | 25.29 | 25.74 | 25.21 | -1.02% | 10,584,600 | 269,153,344 | 0.94 |
| 2026-09-23 | 25.75 | 25.55 | 25.84 | 25.41 | -1.12% | 9,728,000 | 248,355,776 | 0.86 |
| 2026-09-22 | 26.06 | 25.84 | 26.36 | 25.73 | +0.39% | 13,940,900 | 362,891,744 | 1.23 |
| 2026-09-21 | 25.48 | 25.74 | 25.99 | 25.46 | +1.50% | 14,386,500 | 370,760,416 | 1.27 |
| 2026-09-18 | 25.28 | 25.36 | 25.38 | 25.08 | +1.56% | 10,999,100 | 277,931,520 | 0.97 |
| 2026-09-17 | 25.00 | 24.97 | 25.37 | 24.89 | -1.30% | 10,613,300 | 265,983,024 | 0.94 |
| 2026-09-16 | 24.81 | 25.30 | 25.43 | 24.46 | +1.77% | 12,545,400 | 313,730,944 | 1.11 |
| 2026-09-15 | 24.79 | 24.86 | 25.05 | 24.75 | +0.12% | 9,045,500 | 225,460,912 | 0.80 |
| 2026-09-14 | 24.66 | 24.83 | 25.03 | 24.46 | +0.20% | 9,277,400 | 229,693,408 | 0.82 |
| 2026-09-11 | 25.05 | 24.78 | 25.05 | 24.24 | -2.09% | 14,588,900 | 358,599,680 | 1.29 |
| 2026-09-10 | 25.61 | 25.31 | 25.71 | 25.16 | -1.75% | 10,269,700 | 259,965,168 | 0.91 |
| 2026-09-09 | 25.54 | 25.76 | 25.87 | 25.34 | -0.12% | 13,018,700 | 334,242,784 | 1.15 |
| 2026-09-08 | 26.15 | 25.79 | 26.28 | 25.70 | -1.41% | 13,452,900 | 349,167,008 | 1.19 |
| 2026-09-07 | 26.00 | 26.16 | 26.27 | 25.76 | +0.19% | 10,449,300 | 272,587,328 | 0.92 |
| 2026-09-04 | 26.74 | 26.11 | 26.96 | 26.00 | -1.69% | 13,422,000 | 355,790,624 | 1.19 |
| 2026-09-03 | 26.12 | 26.56 | 26.86 | 26.02 | +2.75% | 18,766,300 | 496,648,832 | 1.66 |
| 2026-09-02 | 26.23 | 25.85 | 26.23 | 25.54 | -2.42% | 17,493,800 | 451,142,400 | 1.55 |
| 2026-09-01 | 26.80 | 26.49 | 27.12 | 26.38 | -1.82% | 13,169,000 | 350,258,976 | 1.16 |
| 2026-08-31 | 26.54 | 26.98 | 26.99 | 26.21 | -0.18% | 22,379,500 | 598,207,360 | 1.98 |
| 2026-08-28 | 27.29 | 27.03 | 27.46 | 27.01 | -1.39% | 13,696,700 | 372,251,808 | 1.21 |
| 2026-08-27 | 26.77 | 27.41 | 27.49 | 26.71 | +1.52% | 17,837,200 | 484,906,816 | 1.58 |
| 2026-08-26 | 26.86 | 27.00 | 27.48 | 26.86 | -0.26% | 13,774,500 | 374,174,976 | 1.22 |
需要全历史数据与程序化访问？
查看 金力永磁 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=sz300748 获取全部历史日线。