金丹科技

sz300829 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）

26.70

涨跌幅

-7.45%

成交量

40,084,400 股

成交额

1,109,784,448 元

换手率

23.84%

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	27.41	26.70	29.37	26.36	-7.45%	40,084,400	1,109,784,448	23.84
2026-10-13	26.58	28.85	29.70	25.92	+2.96%	50,277,200	1,438,010,880	29.90
2026-10-12	25.12	28.02	28.02	24.35	+20.00%	23,756,600	613,444,352	14.13
2026-10-09	21.31	23.35	23.85	20.80	+9.83%	34,774,100	780,310,656	20.68
2026-10-08	22.40	21.26	22.64	20.95	-3.19%	22,085,400	476,967,136	13.14
2026-09-30	22.97	21.96	23.19	21.70	-4.40%	25,959,000	577,180,352	15.44
2026-09-29	22.46	22.97	23.79	22.00	+1.19%	32,576,500	737,207,936	19.38
2026-09-28	27.29	22.70	27.50	22.49	-17.63%	43,380,300	1,029,834,240	25.80
2026-09-24	29.24	27.56	30.80	26.72	-4.04%	48,224,000	1,370,565,120	28.68
2026-09-23	27.88	28.72	29.38	27.01	+4.06%	32,831,600	938,938,752	19.53
2026-09-22	27.21	27.60	28.55	26.53	+7.31%	43,243,600	1,192,628,864	25.72
2026-09-21	21.45	25.72	25.72	21.26	+20.02%	32,607,300	779,988,864	19.39
2026-09-18	21.16	21.43	21.90	20.06	+2.24%	23,753,100	505,824,672	14.13
2026-09-17	18.36	20.96	21.28	18.29	+14.10%	35,814,800	722,742,016	21.30
2026-09-16	18.79	18.37	19.47	18.23	+0.66%	18,163,000	340,932,928	10.80
2026-09-15	18.00	18.25	18.43	17.70	+2.47%	13,498,400	245,119,136	8.03
2026-09-14	16.90	17.81	18.18	16.65	+7.10%	13,799,500	243,783,536	8.21
2026-09-11	16.90	16.63	17.13	16.51	-2.35%	5,810,600	96,743,384	3.46
2026-09-10	17.10	17.03	17.40	16.80	-1.45%	4,731,700	80,742,136	2.81
2026-09-09	17.24	17.28	17.59	17.10	+0.17%	5,129,700	88,826,080	3.05
2026-09-08	17.75	17.25	18.16	17.13	-2.82%	9,203,300	160,299,232	5.47
2026-09-07	17.60	17.75	18.20	17.17	+1.54%	12,155,400	214,885,968	7.23
2026-09-04	16.22	17.48	17.99	16.14	+7.31%	18,440,600	320,278,496	10.97
2026-09-03	15.59	16.29	16.56	15.31	+3.49%	9,001,800	143,958,768	5.35
2026-09-02	15.63	15.74	16.08	15.20	-1.75%	8,178,300	126,782,232	4.86
2026-09-01	15.20	16.02	16.37	15.10	+5.74%	9,561,200	151,653,344	5.69
2026-08-31	15.01	15.15	15.41	15.01	+0.20%	3,661,800	55,658,232	2.18
2026-08-28	14.88	15.12	15.28	14.82	+1.75%	4,098,100	61,905,164	2.44
2026-08-27	14.81	14.86	14.94	14.65	+0.34%	2,271,500	33,737,776	1.35
2026-08-26	14.80	14.81	14.93	14.68	-0.54%	2,358,600	34,912,788	1.40

需要全历史数据与程序化访问？查看金丹科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300829 获取全部历史日线。