凯淳股份
sz301001 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）
26.50
涨跌幅
-0.93%
成交量
6,122,100 股
成交额
161,812,880 元
换手率
12.48%
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 | 26.52 | 26.50 | 27.97 | 25.75 | -0.93% | 6,122,100 | 161,812,880 | 12.48 |
| 2026-10-13 | 24.99 | 26.75 | 27.66 | 24.71 | +5.56% | 5,495,700 | 145,571,744 | 11.21 |
| 2026-10-12 | 25.31 | 25.34 | 25.90 | 24.70 | -0.90% | 1,286,300 | 32,599,232 | 2.62 |
| 2026-10-09 | 25.06 | 25.57 | 25.65 | 23.82 | +2.04% | 1,487,800 | 36,848,576 | 3.03 |
| 2026-10-08 | 25.57 | 25.06 | 25.64 | 24.76 | -0.83% | 901,000 | 22,623,480 | 1.84 |
| 2026-09-30 | 25.81 | 25.27 | 25.93 | 25.10 | -2.02% | 758,200 | 19,244,264 | 1.55 |
| 2026-09-29 | 25.25 | 25.79 | 25.97 | 25.02 | +1.90% | 975,900 | 25,020,928 | 1.99 |
| 2026-09-28 | 25.54 | 25.31 | 25.70 | 24.99 | -0.94% | 1,156,800 | 29,224,888 | 2.36 |
| 2026-09-24 | 25.59 | 25.55 | 25.84 | 25.20 | -0.16% | 791,000 | 20,135,056 | 1.61 |
| 2026-09-23 | 26.00 | 25.59 | 26.00 | 25.25 | -1.24% | 1,125,500 | 28,761,736 | 2.29 |
| 2026-09-22 | 25.24 | 25.91 | 26.28 | 25.24 | +3.10% | 1,681,200 | 43,364,308 | 3.43 |
| 2026-09-21 | 25.00 | 25.13 | 25.31 | 24.53 | +1.09% | 1,050,900 | 26,351,644 | 2.14 |
| 2026-09-18 | 25.40 | 24.86 | 25.44 | 24.69 | +1.59% | 1,384,300 | 34,601,036 | 2.82 |
| 2026-09-17 | 23.89 | 24.47 | 24.71 | 23.68 | +2.17% | 1,121,600 | 27,128,838 | 2.29 |
| 2026-09-16 | 23.61 | 23.95 | 24.27 | 23.22 | +1.53% | 954,000 | 22,764,080 | 1.95 |
| 2026-09-15 | 24.99 | 23.59 | 24.99 | 23.54 | -3.95% | 1,116,900 | 26,806,888 | 2.28 |
| 2026-09-14 | 24.46 | 24.56 | 25.10 | 24.02 | +0.41% | 1,154,200 | 28,460,668 | 2.35 |
| 2026-09-11 | 25.06 | 24.46 | 25.06 | 24.16 | -2.70% | 1,321,600 | 32,364,364 | 2.69 |
| 2026-09-10 | 25.76 | 25.14 | 25.84 | 25.05 | -2.41% | 908,300 | 22,945,904 | 1.85 |
| 2026-09-09 | 25.74 | 25.76 | 25.86 | 25.45 | -0.08% | 1,262,000 | 32,398,662 | 2.57 |
| 2026-09-08 | 25.90 | 25.78 | 26.10 | 25.66 | -0.12% | 1,266,500 | 32,774,552 | 2.58 |
| 2026-09-07 | 26.07 | 25.81 | 26.21 | 25.52 | +0.04% | 2,475,500 | 63,985,128 | 5.05 |
| 2026-09-04 | 25.18 | 25.80 | 27.59 | 25.12 | +2.87% | 3,339,100 | 87,119,408 | 6.81 |
| 2026-09-03 | 25.80 | 25.08 | 26.10 | 25.02 | -2.53% | 1,249,400 | 31,794,648 | 2.55 |
| 2026-09-02 | 25.75 | 25.73 | 25.98 | 25.29 | -0.23% | 1,475,100 | 37,773,700 | 3.01 |
| 2026-09-01 | 25.03 | 25.79 | 26.09 | 24.88 | +3.04% | 1,848,700 | 47,499,072 | 3.77 |
| 2026-08-31 | 23.94 | 25.03 | 25.13 | 23.93 | +3.47% | 1,518,200 | 37,613,792 | 3.10 |
| 2026-08-28 | 24.05 | 24.19 | 24.53 | 23.94 | +1.04% | 1,120,100 | 27,085,130 | 2.28 |
| 2026-08-27 | 23.86 | 23.94 | 24.23 | 23.82 | +0.17% | 791,800 | 19,036,516 | 1.61 |
| 2026-08-26 | 24.22 | 23.90 | 24.25 | 23.63 | -0.99% | 905,800 | 21,716,324 | 1.85 |
需要全历史数据与程序化访问？
查看 凯淳股份 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=sz301001 获取全部历史日线。