金钟股份
sz301133 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）
23.49
涨跌幅
-3.61%
成交量
1,312,000 股
成交额
31,314,444 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 | 24.46 | 23.49 | 24.46 | 23.46 | -3.61% | 1,312,000 | 31,314,444 | 1.18 |
| 2026-10-13 | 23.74 | 24.37 | 24.52 | 22.80 | +0.58% | 2,270,200 | 53,709,724 | 2.04 |
| 2026-10-12 | 25.29 | 24.23 | 25.42 | 24.15 | -4.08% | 1,824,800 | 44,650,048 | 1.64 |
| 2026-10-09 | 25.07 | 25.26 | 25.55 | 23.50 | +0.88% | 2,284,000 | 55,936,956 | 2.06 |
| 2026-10-08 | 25.78 | 25.04 | 26.18 | 24.70 | -2.83% | 2,055,400 | 52,483,848 | 1.85 |
| 2026-09-30 | 25.99 | 25.77 | 26.30 | 25.60 | -0.15% | 1,562,600 | 40,557,480 | 1.41 |
| 2026-09-29 | 25.60 | 25.81 | 26.06 | 24.60 | +0.86% | 1,790,400 | 46,315,196 | 1.61 |
| 2026-09-28 | 26.50 | 25.59 | 26.84 | 25.43 | -4.41% | 2,007,300 | 51,848,616 | 1.81 |
| 2026-09-24 | 27.30 | 26.77 | 27.66 | 26.75 | -1.83% | 1,541,800 | 41,788,972 | 1.39 |
| 2026-09-23 | 27.44 | 27.27 | 27.71 | 27.15 | -1.30% | 1,824,900 | 49,914,036 | 1.64 |
| 2026-09-22 | 27.83 | 27.63 | 28.50 | 27.50 | -0.90% | 2,412,300 | 67,433,432 | 2.17 |
| 2026-09-21 | 26.88 | 27.88 | 28.89 | 26.88 | +3.49% | 3,282,000 | 91,560,456 | 2.95 |
| 2026-09-18 | 27.31 | 26.94 | 27.41 | 26.60 | -1.64% | 2,672,600 | 72,134,248 | 2.40 |
| 2026-09-17 | 26.55 | 27.39 | 28.28 | 26.21 | +3.05% | 4,176,000 | 114,071,744 | 3.76 |
| 2026-09-16 | 26.60 | 26.58 | 27.22 | 26.09 | +0.11% | 2,020,000 | 53,772,144 | 1.82 |
| 2026-09-15 | 26.48 | 26.55 | 26.96 | 26.26 | -0.41% | 2,028,800 | 53,978,016 | 1.83 |
| 2026-09-14 | 26.51 | 26.66 | 27.26 | 25.50 | +0.79% | 2,998,400 | 78,904,504 | 2.70 |
| 2026-09-11 | 26.46 | 26.45 | 27.20 | 25.85 | -1.64% | 2,905,900 | 76,754,512 | 2.61 |
| 2026-09-10 | 27.12 | 26.89 | 27.58 | 26.53 | -1.75% | 2,982,200 | 80,403,192 | 2.68 |
| 2026-09-09 | 28.00 | 27.37 | 29.00 | 27.01 | -5.03% | 5,952,700 | 165,512,176 | 5.36 |
| 2026-09-08 | 33.00 | 28.82 | 33.00 | 27.81 | -13.01% | 10,222,100 | 298,880,224 | 9.20 |
| 2026-09-07 | 32.17 | 33.13 | 33.61 | 32.17 | +2.25% | 2,440,100 | 80,700,424 | 2.20 |
| 2026-09-04 | 33.34 | 32.40 | 33.94 | 31.93 | -1.85% | 3,352,000 | 109,039,760 | 3.02 |
| 2026-09-03 | 31.29 | 33.01 | 33.20 | 30.45 | +6.79% | 4,069,600 | 130,145,944 | 3.66 |
| 2026-09-02 | 30.68 | 30.91 | 31.34 | 30.53 | -0.67% | 1,323,400 | 40,882,000 | 1.19 |
| 2026-09-01 | 30.01 | 31.12 | 31.38 | 30.01 | +1.60% | 2,154,700 | 65,954,220 | 1.94 |
| 2026-08-31 | 30.21 | 30.63 | 30.63 | 29.60 | -0.29% | 1,733,500 | 52,333,076 | 1.56 |
| 2026-08-28 | 30.96 | 30.72 | 31.24 | 30.48 | -0.78% | 2,292,100 | 70,787,936 | 2.06 |
| 2026-08-27 | 29.45 | 30.96 | 31.02 | 28.62 | +5.09% | 3,966,300 | 119,083,952 | 3.57 |
| 2026-08-26 | 30.56 | 29.46 | 30.56 | 28.73 | -3.85% | 4,004,000 | 117,896,104 | 3.60 |
需要全历史数据与程序化访问？
查看 金钟股份 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=sz301133 获取全部历史日线。