康平科技
sz300907 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）
47.70
涨跌幅
-3.56%
成交量
1,668,000 股
成交额
80,879,152 元
换手率
1.74%
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 | 49.22 | 47.70 | 49.87 | 47.68 | -3.56% | 1,668,000 | 80,879,152 | 1.74 |
| 2026-10-13 | 49.50 | 49.46 | 49.92 | 46.00 | -1.49% | 3,284,200 | 158,116,528 | 3.42 |
| 2026-10-12 | 51.41 | 50.21 | 52.48 | 49.60 | -2.81% | 2,362,900 | 119,813,056 | 2.46 |
| 2026-10-09 | 52.43 | 51.66 | 53.38 | 49.50 | -3.40% | 4,425,200 | 227,242,512 | 4.61 |
| 2026-10-08 | 52.29 | 53.48 | 57.33 | 52.29 | +2.30% | 4,714,400 | 260,426,624 | 4.91 |
| 2026-09-30 | 51.98 | 52.28 | 56.75 | 51.90 | +1.51% | 3,690,500 | 198,992,976 | 3.84 |
| 2026-09-29 | 50.85 | 51.50 | 52.28 | 50.25 | -0.08% | 2,608,000 | 133,326,048 | 2.72 |
| 2026-09-28 | 56.50 | 51.54 | 56.50 | 51.29 | -8.68% | 4,338,800 | 229,300,192 | 4.52 |
| 2026-09-24 | 56.68 | 56.44 | 58.13 | 54.00 | -0.95% | 3,258,800 | 183,740,480 | 3.39 |
| 2026-09-23 | 58.88 | 56.98 | 58.88 | 56.54 | -3.21% | 3,786,900 | 218,591,840 | 3.94 |
| 2026-09-22 | 57.61 | 58.87 | 59.31 | 56.18 | +2.78% | 5,268,400 | 306,674,432 | 5.49 |
| 2026-09-21 | 54.49 | 57.28 | 57.99 | 54.03 | +7.01% | 5,825,800 | 331,338,272 | 6.07 |
| 2026-09-18 | 54.57 | 53.53 | 55.75 | 53.10 | -1.47% | 3,976,400 | 215,607,808 | 4.14 |
| 2026-09-17 | 53.45 | 54.33 | 55.79 | 53.00 | +0.65% | 3,352,600 | 183,021,344 | 3.49 |
| 2026-09-16 | 51.54 | 53.98 | 54.08 | 51.16 | +4.71% | 3,074,800 | 163,116,832 | 3.20 |
| 2026-09-15 | 53.08 | 51.55 | 53.20 | 51.55 | -3.10% | 2,099,400 | 109,509,216 | 2.19 |
| 2026-09-14 | 51.00 | 53.20 | 53.70 | 50.00 | +2.90% | 2,506,400 | 131,639,704 | 2.61 |
| 2026-09-11 | 51.43 | 51.70 | 52.19 | 49.38 | -1.86% | 2,884,200 | 146,289,952 | 3.00 |
| 2026-09-10 | 52.52 | 52.68 | 53.18 | 51.50 | -0.42% | 1,970,900 | 103,324,800 | 2.05 |
| 2026-09-09 | 52.45 | 52.90 | 54.40 | 52.30 | +1.40% | 2,977,300 | 158,514,992 | 3.10 |
| 2026-09-08 | 53.53 | 52.17 | 53.77 | 51.58 | -1.77% | 3,507,700 | 183,808,896 | 3.65 |
| 2026-09-07 | 50.78 | 53.11 | 53.20 | 50.73 | +5.11% | 3,245,300 | 168,352,432 | 3.38 |
| 2026-09-04 | 53.03 | 50.53 | 53.52 | 50.15 | -4.17% | 3,248,900 | 168,638,704 | 3.38 |
| 2026-09-03 | 51.33 | 52.73 | 53.35 | 50.82 | +2.89% | 3,756,700 | 196,852,336 | 3.91 |
| 2026-09-02 | 51.60 | 51.25 | 53.20 | 51.03 | -1.10% | 2,667,800 | 138,133,216 | 2.78 |
| 2026-09-01 | 53.68 | 51.82 | 54.50 | 50.99 | -3.41% | 3,202,100 | 165,837,216 | 3.34 |
| 2026-08-31 | 48.96 | 53.65 | 54.00 | 48.96 | +6.79% | 4,505,100 | 236,541,744 | 4.69 |
| 2026-08-28 | 51.08 | 50.24 | 52.30 | 50.16 | -2.18% | 2,827,200 | 144,417,024 | 2.94 |
| 2026-08-27 | 50.93 | 51.36 | 52.00 | 49.41 | +2.17% | 3,842,700 | 195,281,040 | 4.00 |
| 2026-08-26 | 50.71 | 50.27 | 51.70 | 49.25 | +1.09% | 2,870,000 | 144,750,608 | 2.99 |
需要全历史数据与程序化访问？
查看 康平科技 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=sz300907 获取全部历史日线。