金鹰重工
sz301048 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）
9.07
涨跌幅
-1.31%
成交量
3,417,200 股
成交额
31,243,774 元
换手率
0.64%
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 | 9.15 | 9.07 | 9.23 | 9.06 | -1.31% | 3,417,200 | 31,243,774 | 0.64 |
| 2026-10-13 | 9.10 | 9.19 | 9.20 | 8.96 | +0.88% | 4,951,000 | 45,066,564 | 0.93 |
| 2026-10-12 | 9.10 | 9.11 | 9.19 | 9.06 | +0.11% | 2,855,100 | 26,024,260 | 0.54 |
| 2026-10-09 | 9.04 | 9.10 | 9.11 | 8.88 | +0.78% | 3,327,600 | 29,959,192 | 0.62 |
| 2026-10-08 | 9.05 | 9.03 | 9.16 | 8.98 | -0.33% | 3,245,900 | 29,399,426 | 0.61 |
| 2026-09-30 | 9.12 | 9.06 | 9.14 | 9.02 | +0.00% | 2,110,700 | 19,163,270 | 0.40 |
| 2026-09-29 | 8.90 | 9.06 | 9.14 | 8.89 | +1.68% | 2,840,600 | 25,742,700 | 0.53 |
| 2026-09-28 | 8.90 | 8.91 | 8.99 | 8.81 | -0.11% | 2,530,000 | 22,522,416 | 0.47 |
| 2026-09-24 | 8.98 | 8.92 | 9.01 | 8.91 | -0.56% | 1,775,500 | 15,898,024 | 0.33 |
| 2026-09-23 | 9.01 | 8.97 | 9.07 | 8.96 | -0.66% | 1,987,100 | 17,889,072 | 0.37 |
| 2026-09-22 | 9.08 | 9.03 | 9.12 | 9.02 | -0.66% | 2,944,700 | 26,703,232 | 0.55 |
| 2026-09-21 | 8.98 | 9.09 | 9.10 | 8.94 | +1.34% | 2,868,700 | 25,964,658 | 0.54 |
| 2026-09-18 | 8.95 | 8.97 | 9.02 | 8.92 | +0.79% | 2,211,300 | 19,831,266 | 0.41 |
| 2026-09-17 | 8.84 | 8.90 | 8.92 | 8.80 | +0.00% | 2,208,500 | 19,604,332 | 0.41 |
| 2026-09-16 | 8.79 | 8.90 | 8.92 | 8.77 | +0.79% | 2,202,200 | 19,532,256 | 0.41 |
| 2026-09-15 | 9.03 | 8.83 | 9.09 | 8.81 | -2.11% | 3,188,500 | 28,352,824 | 0.60 |
| 2026-09-14 | 9.00 | 9.02 | 9.09 | 8.97 | -0.44% | 2,904,000 | 26,249,004 | 0.54 |
| 2026-09-11 | 9.20 | 9.06 | 9.25 | 9.04 | -2.37% | 3,869,700 | 35,245,184 | 0.73 |
| 2026-09-10 | 9.34 | 9.28 | 9.39 | 9.25 | -1.28% | 3,609,800 | 33,602,604 | 0.68 |
| 2026-09-09 | 9.35 | 9.40 | 9.43 | 9.25 | +0.64% | 4,689,800 | 43,878,208 | 0.88 |
| 2026-09-08 | 9.24 | 9.34 | 9.35 | 9.20 | +1.74% | 5,631,300 | 52,313,516 | 1.06 |
| 2026-09-07 | 9.13 | 9.18 | 9.19 | 9.07 | +0.66% | 3,020,500 | 27,632,140 | 0.57 |
| 2026-09-04 | 9.11 | 9.12 | 9.22 | 9.07 | +0.44% | 3,743,500 | 34,289,396 | 0.70 |
| 2026-09-03 | 9.16 | 9.08 | 9.20 | 9.07 | -0.44% | 3,373,200 | 30,781,438 | 0.63 |
| 2026-09-02 | 9.17 | 9.12 | 9.18 | 9.04 | -0.87% | 3,165,300 | 28,829,426 | 0.59 |
| 2026-09-01 | 9.23 | 9.20 | 9.28 | 9.18 | +0.55% | 5,133,700 | 47,309,348 | 0.96 |
| 2026-08-31 | 9.10 | 9.15 | 9.18 | 9.10 | -0.33% | 4,170,200 | 38,129,548 | 0.78 |
| 2026-08-28 | 9.08 | 9.18 | 9.20 | 9.03 | +1.10% | 5,872,600 | 53,575,884 | 1.10 |
| 2026-08-27 | 9.17 | 9.08 | 9.19 | 9.06 | -0.87% | 4,395,900 | 40,008,612 | 0.82 |
| 2026-08-26 | 9.12 | 9.16 | 9.31 | 9.12 | +0.11% | 5,009,900 | 46,083,756 | 0.94 |
需要全历史数据与程序化访问？
查看 金鹰重工 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=sz301048 获取全部历史日线。