凯龙高科

sz300912 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）

17.41

涨跌幅

-3.39%

成交量

2,206,600 股

成交额

39,026,380 元

换手率

2.57%

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	17.93	17.41	18.05	17.41	-3.39%	2,206,600	39,026,380	2.57
2026-10-13	17.56	18.02	18.09	16.97	+1.24%	3,083,300	54,127,828	3.59
2026-10-12	18.41	17.80	18.47	17.76	-3.31%	2,450,300	44,297,984	2.85
2026-10-09	18.48	18.41	18.72	17.38	-1.18%	3,424,900	61,487,580	3.98
2026-10-08	19.11	18.63	19.45	18.17	-2.41%	2,437,200	45,841,572	2.84
2026-09-30	19.72	19.09	19.81	19.02	-2.20%	2,064,900	39,751,264	2.40
2026-09-29	19.38	19.52	19.77	19.31	+0.41%	1,929,200	37,778,832	2.24
2026-09-28	19.88	19.44	19.88	19.20	-2.51%	2,468,000	48,049,396	2.87
2026-09-24	19.96	19.94	20.28	19.81	-0.15%	1,942,000	38,850,260	2.26
2026-09-23	20.33	19.97	20.47	19.95	-1.82%	2,539,300	51,056,420	2.95
2026-09-22	20.30	20.34	20.63	20.05	+1.19%	2,723,900	55,370,264	3.17
2026-09-21	19.56	20.10	20.46	19.51	+2.76%	3,391,500	67,880,256	3.95
2026-09-18	19.32	19.56	19.75	19.24	+1.14%	2,627,900	51,095,580	3.06
2026-09-17	18.98	19.34	19.49	18.79	+2.33%	3,275,600	62,875,624	3.81
2026-09-16	18.54	18.90	18.96	18.36	+1.72%	2,640,600	49,570,216	3.07
2026-09-15	19.22	18.58	19.27	18.58	-3.23%	2,958,000	55,691,112	3.44
2026-09-14	19.20	19.20	19.76	18.99	-0.10%	3,220,000	62,410,416	3.75
2026-09-11	19.90	19.22	20.10	19.12	-4.33%	4,081,700	79,406,800	4.75
2026-09-10	20.48	20.09	20.76	20.04	-2.76%	2,353,300	47,642,796	2.74
2026-09-09	20.72	20.66	20.92	20.51	-0.29%	1,875,400	38,822,992	2.18
2026-09-08	21.06	20.72	21.18	20.64	-1.71%	2,449,300	51,072,608	2.85
2026-09-07	20.57	21.08	21.50	20.57	+1.69%	2,773,700	58,659,300	3.23
2026-09-04	21.14	20.73	21.36	20.59	-1.10%	3,501,600	73,594,120	4.07
2026-09-03	21.26	20.96	21.44	20.74	+0.24%	3,848,300	81,130,800	4.48
2026-09-02	20.86	20.91	21.94	20.50	-0.57%	3,928,200	82,151,800	4.57
2026-09-01	21.00	21.03	21.25	20.49	+1.59%	4,895,500	102,303,608	5.70
2026-08-31	19.50	20.70	20.76	19.20	+5.88%	6,406,200	130,637,960	7.45
2026-08-28	19.74	19.55	19.94	19.41	-1.86%	4,515,600	88,615,008	5.25
2026-08-27	19.60	19.92	20.09	19.51	+1.27%	3,376,800	67,061,444	3.93
2026-08-26	19.91	19.67	20.02	19.35	-1.21%	3,386,000	66,684,596	3.94

需要全历史数据与程序化访问？查看凯龙高科日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300912 获取全部历史日线。