凯盛新材

sz301069 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）

15.85

涨跌幅

-6.21%

成交量

14,298,200 股

成交额

233,852,976 元

换手率

3.35%

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	16.88	15.85	16.90	15.81	-6.21%	14,298,200	233,852,976	3.35
2026-10-13	16.27	16.90	17.00	16.25	+4.32%	20,161,300	337,374,464	4.72
2026-10-12	15.94	16.20	16.38	15.58	+1.57%	8,703,900	139,863,280	2.04
2026-10-09	15.70	15.95	15.97	15.33	+1.46%	5,731,800	90,230,992	1.34
2026-10-08	15.55	15.72	15.99	15.50	+1.62%	4,279,800	67,649,472	1.00
2026-09-30	15.56	15.47	15.75	15.46	+0.00%	2,579,700	40,277,504	0.60
2026-09-29	15.31	15.47	15.67	15.30	+0.85%	2,639,500	40,984,952	0.62
2026-09-28	15.85	15.34	15.85	15.23	-3.22%	3,345,500	51,494,664	0.78
2026-09-24	16.00	15.85	16.15	15.81	-1.37%	3,074,100	49,002,228	0.72
2026-09-23	16.10	16.07	16.14	15.89	-0.06%	3,147,900	50,387,732	0.74
2026-09-22	16.35	16.08	16.35	16.04	-1.05%	3,731,700	60,324,048	0.87
2026-09-21	16.11	16.25	16.31	16.10	+0.56%	3,007,000	48,809,720	0.70
2026-09-18	16.10	16.16	16.27	16.08	+1.19%	3,028,400	49,008,400	0.71
2026-09-17	16.12	15.97	16.40	15.85	-1.48%	3,977,700	63,852,204	0.93
2026-09-16	15.73	16.21	16.42	15.65	+3.05%	5,845,000	94,481,632	1.37
2026-09-15	15.55	15.73	15.90	15.48	+0.96%	3,747,700	59,131,352	0.88
2026-09-14	15.40	15.58	15.72	15.35	+1.23%	3,757,400	58,451,620	0.88
2026-09-11	15.87	15.39	16.00	15.20	-3.09%	5,857,800	90,660,032	1.37
2026-09-10	16.26	15.88	16.26	15.86	-2.40%	3,368,200	53,844,396	0.79
2026-09-09	16.41	16.27	16.47	16.20	-1.21%	3,592,400	58,666,960	0.84
2026-09-08	16.26	16.47	16.47	16.12	+1.42%	3,677,400	60,113,548	0.86
2026-09-07	16.20	16.24	16.29	16.07	+0.68%	2,909,500	47,155,808	0.68
2026-09-04	16.40	16.13	16.78	16.08	-1.04%	4,684,600	77,007,952	1.10
2026-09-03	16.59	16.30	16.67	16.25	-1.27%	3,349,300	55,057,344	0.78
2026-09-02	16.73	16.51	16.73	16.42	-1.84%	3,786,800	62,592,120	0.89
2026-09-01	16.84	16.82	17.06	16.80	-0.65%	4,192,500	70,877,640	0.98
2026-08-31	16.78	16.93	17.17	16.63	-0.29%	6,305,200	106,410,136	1.48
2026-08-28	16.49	16.98	17.25	16.36	+2.47%	9,368,200	159,137,936	2.20
2026-08-27	16.43	16.57	16.65	16.30	+1.84%	4,641,000	76,553,232	1.09
2026-08-26	16.45	16.27	16.52	16.14	+0.18%	3,788,500	61,909,944	0.89

需要全历史数据与程序化访问？查看凯盛新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301069 获取全部历史日线。