金百泽

sz301041 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）

39.01

涨跌幅

-2.82%

成交量

20,917,000 股

成交额

835,360,000 元

换手率

26.48%

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	40.72	39.01	41.50	38.64	-2.82%	20,917,000	835,360,000	26.48
2026-10-13	32.58	40.14	40.14	32.18	+20.00%	11,419,600	410,407,008	14.45
2026-10-12	34.98	33.45	35.76	33.44	-5.32%	7,597,700	259,811,424	9.62
2026-10-09	36.21	35.33	36.62	33.53	-3.47%	10,108,500	354,158,528	12.80
2026-10-08	36.83	36.60	38.88	36.27	-1.61%	8,239,500	307,109,760	10.43
2026-09-30	39.50	37.20	39.52	37.13	-5.80%	12,130,000	463,570,144	15.35
2026-09-29	35.77	39.49	41.20	35.03	+12.12%	18,977,100	742,139,072	24.02
2026-09-28	36.94	35.22	37.39	34.59	-6.25%	12,440,800	443,794,848	15.75
2026-09-24	38.47	37.57	39.19	37.42	-1.47%	10,537,600	401,406,656	13.34
2026-09-23	36.92	38.13	38.80	36.83	+1.82%	11,243,400	424,389,856	14.23
2026-09-22	36.55	37.45	37.75	36.15	+3.45%	12,904,800	478,059,392	16.33
2026-09-21	35.73	36.20	36.44	35.30	+0.64%	9,447,900	339,954,720	11.96
2026-09-18	34.57	35.97	36.48	33.88	+6.20%	14,049,900	496,563,232	17.78
2026-09-17	35.48	33.87	36.04	33.20	-5.55%	14,329,200	488,382,400	18.14
2026-09-16	32.72	35.86	36.13	32.23	+9.56%	14,867,800	514,696,096	18.82
2026-09-15	32.60	32.73	33.91	32.41	-0.64%	10,498,900	346,709,952	13.29
2026-09-14	31.64	32.94	33.15	30.81	+2.04%	9,731,000	315,129,824	12.32
2026-09-11	30.81	32.28	32.69	30.60	+2.77%	9,388,200	297,555,936	11.88
2026-09-10	31.24	31.41	31.93	30.73	+0.03%	5,134,600	161,245,488	6.50
2026-09-09	30.50	31.40	31.92	30.50	+3.56%	6,204,200	195,190,960	7.85
2026-09-08	30.50	30.32	31.50	30.07	-0.92%	4,965,200	152,117,280	6.28
2026-09-07	29.00	30.60	30.68	29.00	+5.96%	5,403,200	162,666,112	6.84
2026-09-04	29.73	28.88	29.89	28.66	-1.77%	3,781,500	110,941,976	4.79
2026-09-03	29.29	29.40	29.92	29.00	+1.45%	3,790,800	111,583,984	4.80
2026-09-02	28.92	28.98	29.48	28.71	-0.75%	3,756,100	108,833,120	4.75
2026-09-01	29.41	29.20	30.06	29.15	-0.92%	6,183,500	182,960,288	7.83
2026-08-31	27.73	29.47	29.50	27.58	+5.44%	5,504,500	159,292,912	6.97
2026-08-28	27.80	27.95	28.70	27.50	+0.87%	4,188,900	118,331,072	5.30
2026-08-27	26.74	27.71	28.09	26.65	+4.53%	4,546,500	124,748,056	5.75
2026-08-26	26.90	26.51	27.27	26.01	-0.64%	5,553,300	147,806,208	7.03

需要全历史数据与程序化访问？查看金百泽日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301041 获取全部历史日线。