奇德新材
sz300995 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）
24.57
涨跌幅
-3.80%
成交量
1,463,500 股
成交额
36,761,428 元
换手率
2.41%
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 | 25.25 | 24.57 | 25.80 | 24.50 | -3.80% | 1,463,500 | 36,761,428 | 2.41 |
| 2026-10-13 | 24.93 | 25.54 | 25.70 | 23.90 | +0.99% | 1,621,600 | 40,301,728 | 2.67 |
| 2026-10-12 | 25.31 | 25.29 | 25.61 | 24.66 | +0.44% | 1,281,200 | 32,332,204 | 2.11 |
| 2026-10-09 | 25.78 | 25.18 | 25.78 | 24.11 | -2.33% | 1,862,400 | 46,295,428 | 3.07 |
| 2026-10-08 | 26.05 | 25.78 | 26.44 | 25.50 | -0.66% | 1,382,600 | 35,885,812 | 2.28 |
| 2026-09-30 | 26.62 | 25.95 | 26.63 | 25.94 | -2.00% | 918,400 | 24,059,326 | 1.51 |
| 2026-09-29 | 25.90 | 26.48 | 26.69 | 25.20 | +1.65% | 1,141,900 | 29,922,110 | 1.88 |
| 2026-09-28 | 26.48 | 26.05 | 26.48 | 25.60 | -1.06% | 1,358,700 | 35,199,572 | 2.24 |
| 2026-09-24 | 26.34 | 26.33 | 26.57 | 25.91 | +0.38% | 1,021,300 | 26,915,634 | 1.68 |
| 2026-09-23 | 26.28 | 26.23 | 26.39 | 25.90 | -0.19% | 1,021,500 | 26,695,452 | 1.68 |
| 2026-09-22 | 25.97 | 26.28 | 26.50 | 25.78 | +1.35% | 1,193,000 | 31,246,966 | 1.96 |
| 2026-09-21 | 25.41 | 25.93 | 26.15 | 25.34 | +1.69% | 1,269,100 | 32,913,828 | 2.09 |
| 2026-09-18 | 25.33 | 25.50 | 26.01 | 25.33 | +0.67% | 1,366,100 | 35,062,320 | 2.25 |
| 2026-09-17 | 25.67 | 25.33 | 25.67 | 24.88 | -0.78% | 1,198,700 | 30,252,886 | 1.97 |
| 2026-09-16 | 24.96 | 25.53 | 25.65 | 24.51 | +2.32% | 1,406,900 | 35,612,596 | 2.32 |
| 2026-09-15 | 25.96 | 24.95 | 25.96 | 24.78 | -2.31% | 1,418,800 | 35,825,116 | 2.34 |
| 2026-09-14 | 25.04 | 25.54 | 26.11 | 24.76 | +2.00% | 1,881,700 | 48,029,404 | 3.10 |
| 2026-09-11 | 25.50 | 25.04 | 25.97 | 24.60 | -3.47% | 1,855,000 | 46,406,676 | 3.05 |
| 2026-09-10 | 26.73 | 25.94 | 26.73 | 25.89 | -2.48% | 1,176,200 | 30,750,628 | 1.94 |
| 2026-09-09 | 26.70 | 26.60 | 27.15 | 26.41 | -1.23% | 1,787,600 | 47,833,204 | 2.94 |
| 2026-09-08 | 27.51 | 26.93 | 27.66 | 26.82 | -2.11% | 2,914,200 | 79,193,848 | 4.80 |
| 2026-09-07 | 27.30 | 27.51 | 28.35 | 26.90 | +1.07% | 3,588,700 | 99,007,200 | 5.91 |
| 2026-09-04 | 27.37 | 27.22 | 27.99 | 27.00 | +2.45% | 2,092,500 | 57,457,344 | 3.45 |
| 2026-09-03 | 27.13 | 26.57 | 27.28 | 26.33 | -1.59% | 965,000 | 25,767,430 | 1.59 |
| 2026-09-02 | 26.84 | 27.00 | 27.17 | 26.51 | -0.33% | 1,168,300 | 31,296,990 | 1.92 |
| 2026-09-01 | 27.22 | 27.09 | 27.25 | 26.65 | +0.33% | 1,062,300 | 28,716,684 | 1.75 |
| 2026-08-31 | 26.24 | 27.00 | 27.12 | 26.22 | +1.85% | 1,239,700 | 33,198,340 | 2.04 |
| 2026-08-28 | 26.53 | 26.51 | 26.85 | 25.88 | -0.15% | 1,314,500 | 34,845,636 | 2.16 |
| 2026-08-27 | 26.15 | 26.55 | 26.74 | 25.98 | +1.03% | 1,578,400 | 41,735,044 | 2.60 |
| 2026-08-26 | 27.33 | 26.28 | 27.39 | 25.71 | -3.38% | 2,438,100 | 64,213,984 | 4.01 |
需要全历史数据与程序化访问？
查看 奇德新材 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=sz300995 获取全部历史日线。