康泰医学

sz300869 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）

10.55

涨跌幅

-3.21%

成交量

4,612,000 股

成交额

49,089,752 元

换手率

1.75%

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	10.85	10.55	10.91	10.53	-3.21%	4,612,000	49,089,752	1.75
2026-10-13	10.93	10.90	10.99	10.67	-1.09%	3,859,200	41,788,140	1.46
2026-10-12	11.04	11.02	11.29	10.93	-0.90%	4,554,700	50,515,064	1.73
2026-10-09	10.71	11.12	11.17	10.59	+3.35%	6,167,300	67,184,832	2.34
2026-10-08	11.32	10.76	11.44	10.65	-5.20%	9,344,100	101,953,864	3.54
2026-09-30	11.34	11.35	11.56	11.25	+0.09%	4,968,700	56,771,876	1.88
2026-09-29	11.39	11.34	11.50	11.27	-0.09%	3,186,300	36,224,900	1.21
2026-09-28	11.48	11.35	11.60	11.30	-0.96%	3,214,400	36,636,592	1.22
2026-09-24	11.55	11.46	11.66	11.41	-0.69%	3,963,200	45,689,324	1.50
2026-09-23	11.44	11.54	11.72	11.44	+0.70%	5,322,800	61,527,960	2.02
2026-09-22	11.02	11.46	11.60	11.00	+3.71%	6,549,500	74,374,520	2.48
2026-09-21	10.75	11.05	11.07	10.74	+3.27%	4,572,900	49,984,028	1.73
2026-09-18	10.60	10.70	10.80	10.56	+1.13%	2,980,900	31,887,756	1.13
2026-09-17	10.55	10.58	10.59	10.46	+0.38%	2,055,600	21,661,228	0.78
2026-09-16	10.49	10.54	10.60	10.42	+0.00%	2,049,700	21,574,548	0.78
2026-09-15	10.63	10.54	10.87	10.52	-1.13%	2,694,400	28,667,766	1.02
2026-09-14	10.63	10.66	10.72	10.53	+0.19%	1,535,600	16,346,610	0.58
2026-09-11	10.85	10.64	10.90	10.57	-2.56%	2,591,100	27,612,844	0.98
2026-09-10	11.12	10.92	11.12	10.89	-1.89%	2,189,400	23,955,480	0.83
2026-09-09	11.28	11.13	11.32	11.06	-1.94%	2,768,200	30,859,988	1.05
2026-09-08	11.21	11.35	11.40	11.18	+1.07%	2,227,400	25,179,164	0.84
2026-09-07	11.25	11.23	11.29	11.17	+0.09%	1,530,000	17,177,024	0.58
2026-09-04	11.25	11.22	11.44	11.20	+0.09%	2,756,800	31,202,482	1.05
2026-09-03	11.39	11.21	11.53	11.20	-1.58%	2,666,800	30,187,024	1.01
2026-09-02	11.48	11.39	11.56	11.33	-1.30%	2,295,100	26,187,102	0.87
2026-09-01	11.26	11.54	11.66	11.20	+2.40%	4,367,500	49,915,296	1.66
2026-08-31	11.22	11.27	11.30	11.12	+0.18%	2,343,000	26,305,742	0.89
2026-08-28	11.39	11.25	11.45	11.11	-3.02%	5,202,200	58,643,920	1.97
2026-08-27	11.50	11.60	11.75	11.48	+0.52%	3,647,700	42,447,872	1.38
2026-08-26	11.58	11.54	11.77	11.47	+0.09%	2,848,300	33,015,814	1.08

需要全历史数据与程序化访问？查看康泰医学日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300869 获取全部历史日线。