上海凯鑫

sz300899 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）

27.64

涨跌幅

-5.05%

成交量

943,200 股

成交额

26,804,984 元

换手率

2.18%

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	29.12	27.64	29.49	27.49	-5.05%	943,200	26,804,984	2.18
2026-10-13	28.20	29.11	29.45	27.68	+1.43%	1,457,200	41,726,444	3.36
2026-10-12	30.17	28.70	30.18	28.66	-3.40%	1,153,800	33,664,908	2.66
2026-10-09	30.43	29.71	30.43	24.37	-1.98%	1,132,500	33,348,086	2.61
2026-10-08	30.58	30.31	30.87	29.90	+0.00%	815,200	24,676,610	1.88
2026-09-30	30.67	30.31	31.04	30.08	-1.08%	484,800	14,789,186	1.12
2026-09-29	29.80	30.64	30.77	29.69	+3.86%	683,300	20,789,978	1.58
2026-09-28	30.19	29.50	30.19	29.06	-2.29%	747,400	22,162,596	1.73
2026-09-24	30.15	30.19	30.57	29.80	-0.66%	547,800	16,537,546	1.26
2026-09-23	30.18	30.39	30.41	29.76	+1.10%	513,800	15,502,947	1.19
2026-09-22	29.82	30.06	30.24	29.38	+1.38%	740,000	22,140,660	1.71
2026-09-21	29.50	29.65	29.98	29.38	+0.99%	922,100	27,324,814	2.13
2026-09-18	29.81	29.36	30.29	29.35	-1.51%	673,400	20,076,096	1.55
2026-09-17	29.59	29.81	30.11	29.01	+0.13%	577,500	17,099,152	1.33
2026-09-16	29.14	29.77	29.99	28.88	+2.48%	602,900	17,879,686	1.39
2026-09-15	30.40	29.05	30.40	29.02	-4.31%	621,300	18,346,568	1.43
2026-09-14	29.69	30.36	30.91	29.21	+2.33%	704,000	21,330,224	1.62
2026-09-11	30.50	29.67	30.50	29.10	-2.85%	725,800	21,504,564	1.68
2026-09-10	31.13	30.54	31.13	30.30	-1.90%	504,700	15,497,964	1.16
2026-09-09	31.01	31.13	31.50	30.95	-0.57%	677,000	21,151,590	1.56
2026-09-08	31.70	31.31	31.79	31.13	-1.23%	643,000	20,163,858	1.48
2026-09-07	30.87	31.70	32.08	30.87	+1.67%	867,900	27,491,608	2.00
2026-09-04	31.49	31.18	31.95	31.01	+0.10%	794,800	25,022,526	1.83
2026-09-03	31.62	31.15	32.35	31.14	-0.99%	710,800	22,361,544	1.64
2026-09-02	31.51	31.46	31.83	31.02	-1.22%	653,200	20,507,104	1.51
2026-09-01	31.15	31.85	31.95	30.58	+2.25%	1,034,900	32,620,254	2.39
2026-08-31	30.21	31.15	31.50	29.91	+0.94%	1,688,600	52,278,628	3.90
2026-08-28	30.60	30.86	31.34	30.33	+2.76%	1,420,400	43,911,444	3.28
2026-08-27	29.29	30.03	30.90	29.29	+1.49%	1,819,900	55,180,092	4.20
2026-08-26	29.38	29.59	29.71	28.70	+1.30%	683,400	20,018,120	1.58

需要全历史数据与程序化访问？查看上海凯鑫日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300899 获取全部历史日线。