金埔园林
sz301098 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）
8.02
涨跌幅
-4.07%
成交量
4,939,700 股
成交额
40,433,176 元
换手率
2.56%
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 | 8.36 | 8.02 | 8.42 | 8.01 | -4.07% | 4,939,700 | 40,433,176 | 2.56 |
| 2026-10-13 | 8.06 | 8.36 | 8.45 | 7.78 | +2.33% | 8,022,200 | 65,171,028 | 4.16 |
| 2026-10-12 | 8.64 | 8.17 | 8.66 | 8.12 | -5.33% | 9,302,900 | 77,524,664 | 4.82 |
| 2026-10-09 | 8.70 | 8.63 | 8.70 | 8.09 | -1.48% | 7,617,700 | 64,050,728 | 3.95 |
| 2026-10-08 | 8.81 | 8.76 | 9.04 | 8.67 | -1.35% | 6,279,500 | 55,414,012 | 3.25 |
| 2026-09-30 | 8.78 | 8.88 | 9.00 | 8.65 | +1.60% | 5,114,800 | 45,092,596 | 2.65 |
| 2026-09-29 | 8.62 | 8.74 | 8.79 | 8.49 | +1.75% | 5,000,300 | 43,429,760 | 2.59 |
| 2026-09-28 | 8.84 | 8.59 | 8.89 | 8.46 | -3.48% | 5,460,700 | 47,019,360 | 2.83 |
| 2026-09-24 | 9.06 | 8.90 | 9.06 | 8.80 | -1.11% | 3,702,200 | 32,909,820 | 1.92 |
| 2026-09-23 | 8.88 | 9.00 | 9.08 | 8.78 | +1.47% | 4,550,300 | 40,709,260 | 2.36 |
| 2026-09-22 | 8.86 | 8.87 | 9.00 | 8.75 | +0.00% | 4,545,300 | 40,304,940 | 2.36 |
| 2026-09-21 | 8.62 | 8.87 | 8.90 | 8.55 | +2.78% | 6,259,300 | 54,520,260 | 3.24 |
| 2026-09-18 | 8.60 | 8.63 | 8.77 | 8.50 | +0.23% | 5,506,100 | 47,517,196 | 2.85 |
| 2026-09-17 | 8.50 | 8.61 | 8.68 | 8.38 | +0.82% | 5,106,400 | 43,687,968 | 2.65 |
| 2026-09-16 | 8.27 | 8.54 | 8.64 | 8.27 | +1.43% | 5,076,900 | 43,188,300 | 2.63 |
| 2026-09-15 | 8.82 | 8.42 | 8.83 | 8.38 | -4.43% | 6,293,100 | 53,885,756 | 3.26 |
| 2026-09-14 | 9.09 | 8.81 | 9.20 | 8.79 | -2.11% | 5,877,900 | 52,161,492 | 3.05 |
| 2026-09-11 | 9.20 | 9.00 | 9.29 | 8.87 | -3.02% | 6,684,700 | 60,135,900 | 3.46 |
| 2026-09-10 | 9.50 | 9.28 | 9.50 | 9.25 | -2.32% | 4,697,400 | 43,860,000 | 2.43 |
| 2026-09-09 | 9.41 | 9.50 | 9.65 | 9.35 | +0.42% | 5,704,300 | 54,025,180 | 2.96 |
| 2026-09-08 | 9.60 | 9.46 | 9.66 | 9.35 | -1.15% | 7,547,500 | 71,418,792 | 3.91 |
| 2026-09-07 | 9.19 | 9.57 | 9.67 | 9.05 | +4.02% | 10,396,000 | 97,974,296 | 5.39 |
| 2026-09-04 | 8.83 | 9.20 | 9.51 | 8.77 | +4.19% | 12,327,600 | 113,534,864 | 6.39 |
| 2026-09-03 | 9.17 | 8.83 | 9.17 | 8.77 | -3.71% | 7,761,300 | 69,216,952 | 4.02 |
| 2026-09-02 | 9.18 | 9.17 | 9.23 | 9.04 | -0.86% | 5,379,100 | 49,171,604 | 2.79 |
| 2026-09-01 | 9.22 | 9.25 | 9.30 | 9.14 | +0.65% | 6,105,100 | 56,398,112 | 3.16 |
| 2026-08-31 | 9.12 | 9.19 | 9.34 | 9.04 | +0.77% | 8,058,200 | 74,450,200 | 4.18 |
| 2026-08-28 | 9.13 | 9.12 | 9.26 | 9.05 | -0.55% | 6,548,500 | 60,077,236 | 3.39 |
| 2026-08-27 | 9.36 | 9.17 | 9.43 | 9.12 | -2.03% | 7,603,500 | 70,256,800 | 3.94 |
| 2026-08-26 | 9.08 | 9.36 | 9.52 | 9.08 | +3.31% | 9,831,200 | 91,874,496 | 5.09 |
需要全历史数据与程序化访问？
查看 金埔园林 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=sz301098 获取全部历史日线。