金三江
sz301059 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）
12.40
涨跌幅
-3.43%
成交量
2,444,700 股
成交额
30,792,004 元
换手率
1.18%
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 | 13.10 | 12.40 | 13.10 | 12.40 | -3.43% | 2,444,700 | 30,792,004 | 1.18 |
| 2026-10-13 | 12.43 | 12.84 | 12.94 | 12.21 | +2.23% | 3,128,400 | 39,512,920 | 1.51 |
| 2026-10-12 | 13.18 | 12.56 | 13.19 | 12.50 | -3.98% | 4,872,900 | 61,921,964 | 2.36 |
| 2026-10-09 | 12.71 | 13.08 | 13.71 | 12.53 | +3.32% | 6,178,400 | 81,651,560 | 2.99 |
| 2026-10-08 | 12.91 | 12.66 | 12.94 | 12.62 | -1.48% | 2,488,600 | 31,775,028 | 1.20 |
| 2026-09-30 | 13.03 | 12.85 | 13.17 | 12.81 | -1.15% | 1,717,300 | 22,186,300 | 0.83 |
| 2026-09-29 | 13.05 | 13.00 | 13.12 | 12.80 | -0.38% | 2,298,000 | 29,697,770 | 1.11 |
| 2026-09-28 | 13.21 | 13.05 | 13.45 | 12.96 | -1.21% | 3,637,000 | 47,763,656 | 1.76 |
| 2026-09-24 | 12.82 | 13.21 | 13.28 | 12.76 | +3.12% | 4,036,000 | 52,917,456 | 1.95 |
| 2026-09-23 | 12.97 | 12.81 | 13.05 | 12.74 | -1.08% | 2,218,700 | 28,577,712 | 1.07 |
| 2026-09-22 | 12.73 | 12.95 | 13.00 | 12.47 | +2.61% | 3,400,900 | 43,774,444 | 1.65 |
| 2026-09-21 | 12.23 | 12.62 | 12.65 | 12.23 | +2.77% | 2,746,000 | 34,408,248 | 1.33 |
| 2026-09-18 | 12.33 | 12.28 | 12.40 | 12.16 | +0.74% | 1,962,300 | 24,150,958 | 0.95 |
| 2026-09-17 | 12.28 | 12.19 | 12.28 | 12.06 | -0.41% | 1,645,700 | 20,007,930 | 0.80 |
| 2026-09-16 | 12.33 | 12.24 | 12.37 | 12.15 | -0.81% | 2,213,000 | 27,096,084 | 1.07 |
| 2026-09-15 | 12.26 | 12.34 | 12.40 | 12.02 | +0.24% | 2,138,100 | 26,064,982 | 1.04 |
| 2026-09-14 | 12.24 | 12.31 | 12.37 | 11.85 | +1.57% | 2,197,900 | 26,743,420 | 1.06 |
| 2026-09-11 | 12.26 | 12.12 | 12.38 | 11.80 | -1.70% | 1,908,500 | 23,016,688 | 0.92 |
| 2026-09-10 | 12.25 | 12.33 | 12.46 | 12.20 | -0.08% | 1,549,200 | 19,110,956 | 0.75 |
| 2026-09-09 | 12.49 | 12.34 | 12.57 | 12.26 | -1.44% | 1,334,400 | 16,521,364 | 0.65 |
| 2026-09-08 | 12.47 | 12.52 | 12.53 | 12.32 | +0.40% | 1,552,400 | 19,281,502 | 0.75 |
| 2026-09-07 | 12.30 | 12.47 | 12.51 | 12.26 | +1.71% | 2,551,500 | 31,703,776 | 1.24 |
| 2026-09-04 | 12.38 | 12.26 | 12.55 | 12.08 | -0.41% | 2,529,400 | 31,401,478 | 1.22 |
| 2026-09-03 | 12.35 | 12.31 | 12.49 | 12.27 | -0.89% | 2,478,400 | 30,658,142 | 1.20 |
| 2026-09-02 | 12.15 | 12.42 | 12.50 | 12.10 | +1.06% | 3,265,000 | 40,338,860 | 1.58 |
| 2026-09-01 | 12.38 | 12.29 | 12.38 | 12.15 | +0.74% | 2,615,100 | 32,074,552 | 1.27 |
| 2026-08-31 | 11.90 | 12.20 | 12.22 | 11.90 | +0.99% | 3,285,900 | 39,817,892 | 1.59 |
| 2026-08-28 | 11.87 | 12.08 | 12.15 | 11.80 | +2.03% | 4,443,300 | 53,552,972 | 2.15 |
| 2026-08-27 | 11.71 | 11.84 | 11.90 | 11.65 | +0.25% | 5,613,500 | 66,128,744 | 2.72 |
| 2026-08-26 | 11.90 | 11.81 | 12.38 | 11.70 | -3.36% | 9,068,400 | 108,283,536 | 4.39 |
需要全历史数据与程序化访问？
查看 金三江 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=sz301059 获取全部历史日线。