金现代
sz300830 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）
8.01
涨跌幅
-2.08%
成交量
8,695,800 股
成交额
70,144,992 元
换手率
2.58%
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 | 8.15 | 8.01 | 8.17 | 8.00 | -2.08% | 8,695,800 | 70,144,992 | 2.58 |
| 2026-10-13 | 7.98 | 8.18 | 8.25 | 7.88 | +1.74% | 12,322,400 | 99,585,128 | 3.66 |
| 2026-10-12 | 8.06 | 8.04 | 8.11 | 7.89 | +0.00% | 9,778,700 | 78,475,096 | 2.90 |
| 2026-10-09 | 7.82 | 8.04 | 8.07 | 7.53 | +3.21% | 13,150,100 | 102,504,456 | 3.90 |
| 2026-10-08 | 8.10 | 7.79 | 8.10 | 7.74 | -2.01% | 9,598,400 | 75,281,848 | 2.85 |
| 2026-09-30 | 8.06 | 7.95 | 8.12 | 7.93 | -1.36% | 6,921,400 | 55,335,496 | 2.05 |
| 2026-09-29 | 7.82 | 8.06 | 8.14 | 7.82 | +2.41% | 9,536,000 | 76,718,864 | 2.83 |
| 2026-09-28 | 8.03 | 7.87 | 8.04 | 7.79 | -1.50% | 7,865,700 | 62,003,672 | 2.33 |
| 2026-09-24 | 8.10 | 7.99 | 8.13 | 7.97 | -1.11% | 6,636,800 | 53,296,440 | 1.97 |
| 2026-09-23 | 8.25 | 8.08 | 8.27 | 8.06 | -2.88% | 11,626,400 | 94,292,800 | 3.45 |
| 2026-09-22 | 8.19 | 8.32 | 8.44 | 8.16 | +1.71% | 16,078,300 | 133,609,376 | 4.77 |
| 2026-09-21 | 8.08 | 8.18 | 8.20 | 7.98 | +2.25% | 12,174,200 | 98,964,928 | 3.61 |
| 2026-09-18 | 7.82 | 8.00 | 8.06 | 7.80 | +2.30% | 17,393,300 | 138,970,096 | 5.16 |
| 2026-09-17 | 7.94 | 7.82 | 7.95 | 7.66 | -5.44% | 24,558,800 | 191,600,928 | 7.29 |
| 2026-09-16 | 8.16 | 8.27 | 8.27 | 8.04 | +1.10% | 13,188,200 | 108,027,664 | 3.91 |
| 2026-09-15 | 8.51 | 8.18 | 8.69 | 8.16 | -4.33% | 22,187,600 | 186,076,320 | 6.59 |
| 2026-09-14 | 8.88 | 8.55 | 8.89 | 8.53 | -4.26% | 22,667,100 | 196,491,888 | 6.73 |
| 2026-09-11 | 8.66 | 8.93 | 8.93 | 8.50 | +2.41% | 30,005,600 | 263,064,528 | 8.91 |
| 2026-09-10 | 8.92 | 8.72 | 9.05 | 8.69 | -3.11% | 24,373,400 | 214,964,016 | 7.23 |
| 2026-09-09 | 9.18 | 9.00 | 9.23 | 8.91 | -2.91% | 30,111,700 | 271,928,096 | 8.94 |
| 2026-09-08 | 9.53 | 9.27 | 9.59 | 9.18 | -3.34% | 39,371,400 | 365,676,448 | 11.69 |
| 2026-09-07 | 9.75 | 9.59 | 9.75 | 9.36 | -3.91% | 50,549,100 | 482,175,872 | 15.00 |
| 2026-09-04 | 9.80 | 9.98 | 10.48 | 9.52 | -1.09% | 81,219,400 | 806,198,848 | 24.11 |
| 2026-09-03 | 9.11 | 10.09 | 10.09 | 9.09 | +19.98% | 34,247,000 | 339,677,184 | 10.16 |
| 2026-09-02 | 8.34 | 8.41 | 8.47 | 8.26 | -0.36% | 7,648,700 | 64,024,560 | 2.27 |
| 2026-09-01 | 8.29 | 8.44 | 8.47 | 8.20 | +2.55% | 11,454,700 | 96,128,208 | 3.40 |
| 2026-08-31 | 8.00 | 8.23 | 8.25 | 7.94 | +1.73% | 10,604,600 | 86,284,408 | 3.15 |
| 2026-08-28 | 7.97 | 8.09 | 8.25 | 7.94 | +2.15% | 17,192,900 | 139,845,968 | 5.10 |
| 2026-08-27 | 8.03 | 7.92 | 8.09 | 7.78 | -2.70% | 11,331,700 | 89,481,416 | 3.36 |
| 2026-08-26 | 8.17 | 8.14 | 8.23 | 8.01 | -0.25% | 5,786,700 | 47,011,088 | 1.72 |
需要全历史数据与程序化访问？
查看 金现代 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=sz300830 获取全部历史日线。