金龙鱼

sz300999 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）

25.64

涨跌幅

+1.79%

成交量

11,010,300 股

成交额

280,906,368 元

换手率

2.03%

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	25.21	25.64	25.77	25.06	+1.79%	11,010,300	280,906,368	2.03
2026-10-13	25.40	25.19	25.79	25.11	-1.45%	10,700,700	271,829,856	1.97
2026-10-12	25.37	25.56	26.29	25.31	+1.07%	19,527,100	503,185,824	3.60
2026-10-09	23.90	25.29	25.37	23.87	+5.82%	21,335,400	529,147,200	3.93
2026-10-08	23.96	23.90	24.20	23.81	-0.83%	8,405,900	201,815,680	1.55
2026-09-30	23.99	24.10	24.20	23.94	+0.54%	7,648,900	184,160,256	1.41
2026-09-29	24.10	23.97	24.24	23.90	-0.87%	7,179,100	172,557,392	1.32
2026-09-28	24.55	24.18	24.69	24.15	-1.51%	7,713,500	187,354,592	1.42
2026-09-24	24.86	24.55	24.90	24.53	-1.25%	7,477,700	184,462,528	1.38
2026-09-23	25.01	24.86	25.12	24.82	-1.04%	6,991,400	174,274,416	1.29
2026-09-22	25.15	25.12	25.25	24.84	-0.12%	10,066,700	251,895,664	1.86
2026-09-21	24.91	25.15	25.19	24.71	+0.60%	12,010,600	299,742,112	2.21
2026-09-18	24.73	25.00	25.11	24.65	+0.44%	9,618,100	239,892,016	1.77
2026-09-17	24.80	24.89	25.03	24.58	-0.08%	11,008,500	272,863,520	2.03
2026-09-16	25.00	24.91	25.20	24.78	-0.95%	8,307,400	206,871,008	1.53
2026-09-15	25.71	25.15	25.72	25.11	-2.22%	9,928,800	250,905,472	1.83
2026-09-14	26.00	25.72	26.23	25.65	-2.50%	11,507,600	297,247,136	2.12
2026-09-11	26.64	26.38	26.89	26.17	-1.27%	11,890,400	314,336,288	2.19
2026-09-10	27.48	26.72	27.60	26.69	-3.05%	13,299,300	358,879,488	2.45
2026-09-09	27.46	27.56	27.96	27.30	-0.83%	15,627,800	430,969,728	2.88
2026-09-08	27.40	27.79	28.13	27.22	+1.42%	23,356,800	649,692,032	4.30
2026-09-07	26.76	27.40	27.45	26.51	+2.58%	18,896,500	514,427,072	3.48
2026-09-04	26.00	26.71	26.99	25.82	+2.69%	13,995,400	371,971,840	2.58
2026-09-03	26.21	26.01	26.35	25.99	-0.69%	8,936,800	233,253,600	1.65
2026-09-02	27.24	26.19	27.32	26.19	-4.00%	17,460,400	464,600,480	3.22
2026-09-01	26.74	27.28	27.96	26.48	+2.79%	27,977,100	770,339,648	5.16
2026-08-31	26.99	26.54	27.26	26.47	+0.26%	20,338,800	544,937,920	3.75
2026-08-28	26.25	26.47	26.59	25.98	+0.88%	12,488,700	328,860,032	2.30
2026-08-27	25.87	26.24	26.39	25.85	+1.86%	13,497,000	353,085,792	2.49
2026-08-26	25.20	25.76	25.94	25.20	+1.42%	13,308,200	342,335,360	2.45

需要全历史数据与程序化访问？查看金龙鱼日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300999 获取全部历史日线。