金沃股份

sz300984 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）

34.32

涨跌幅

-2.39%

成交量

5,729,400 股

成交额

198,370,176 元

换手率

4.62%

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	34.82	34.32	35.40	34.06	-2.39%	5,729,400	198,370,176	4.62
2026-10-13	30.26	35.16	35.35	28.91	+13.86%	9,249,700	303,778,688	7.46
2026-10-12	31.04	30.88	31.61	30.11	-0.42%	3,434,800	105,841,400	2.77
2026-10-09	29.86	31.01	31.55	28.19	+2.01%	4,362,200	130,836,656	3.52
2026-10-08	32.89	30.40	32.89	30.08	-6.83%	3,765,400	117,365,952	3.04
2026-09-30	32.98	32.63	33.77	32.00	-0.82%	5,688,900	186,657,472	4.59
2026-09-29	30.62	32.90	33.50	30.22	+6.51%	7,007,600	228,735,472	5.65
2026-09-28	31.95	30.89	31.96	30.70	-3.20%	3,325,900	103,268,336	2.68
2026-09-24	32.32	31.91	33.18	31.83	-1.66%	3,755,000	121,872,248	3.03
2026-09-23	31.72	32.45	33.44	31.50	+2.30%	4,977,700	163,209,312	4.01
2026-09-22	32.29	31.72	32.55	31.34	-0.75%	2,651,200	84,445,336	2.14
2026-09-21	30.81	31.96	32.15	30.49	+4.27%	3,602,800	113,860,832	2.90
2026-09-18	30.00	30.65	30.93	29.33	+3.55%	3,999,900	121,543,512	3.23
2026-09-17	29.34	29.60	29.95	28.70	+0.85%	3,303,800	97,381,832	2.66
2026-09-16	27.79	29.35	29.63	27.78	+5.42%	3,561,300	103,349,104	2.87
2026-09-15	28.13	27.84	28.56	27.81	-1.31%	3,355,800	94,429,136	2.71
2026-09-14	28.01	28.21	29.00	27.23	+1.22%	3,506,200	99,199,672	2.83
2026-09-11	29.09	27.87	29.09	27.32	-4.09%	2,644,500	73,948,840	2.13
2026-09-10	29.80	29.06	30.00	28.98	-3.26%	2,166,400	63,482,904	1.75
2026-09-09	29.82	30.04	30.55	29.79	+0.27%	2,709,400	81,480,160	2.18
2026-09-08	30.99	29.96	30.99	29.77	-1.54%	3,008,500	91,051,424	2.43
2026-09-07	29.78	30.43	31.06	29.70	+2.22%	3,592,500	109,972,000	2.90
2026-09-04	31.44	29.77	31.65	29.55	-3.97%	3,601,000	109,658,752	2.90
2026-09-03	31.71	31.00	31.97	30.85	-0.80%	2,352,700	73,579,720	1.90
2026-09-02	31.47	31.25	31.95	31.22	-2.28%	2,012,600	63,371,076	1.62
2026-09-01	32.81	31.98	33.29	31.72	-2.83%	3,153,200	101,745,088	2.54
2026-08-31	31.89	32.91	33.38	31.59	+1.57%	6,426,900	209,663,184	5.18
2026-08-28	31.87	32.40	33.66	31.43	+2.63%	4,529,700	146,307,488	3.65
2026-08-27	30.50	31.57	31.70	30.26	+3.47%	3,828,100	119,133,832	3.09
2026-08-26	30.75	30.51	31.70	30.30	-1.83%	3,006,000	92,668,864	2.42

需要全历史数据与程序化访问？查看金沃股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300984 获取全部历史日线。