凯旺科技
sz301182 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）
50.55
涨跌幅
-3.18%
成交量
1,707,600 股
成交额
87,916,272 元
换手率
1.95%
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 | 53.00 | 50.55 | 53.13 | 50.46 | -3.18% | 1,707,600 | 87,916,272 | 1.95 |
| 2026-10-13 | 49.97 | 52.21 | 53.08 | 47.00 | +1.46% | 2,780,900 | 138,974,896 | 3.18 |
| 2026-10-12 | 54.13 | 51.46 | 54.14 | 51.30 | -4.93% | 1,886,000 | 98,529,776 | 2.16 |
| 2026-10-09 | 56.20 | 54.13 | 56.27 | 49.61 | -3.30% | 3,441,400 | 181,083,024 | 3.94 |
| 2026-10-08 | 59.97 | 55.98 | 60.50 | 55.03 | -5.20% | 1,711,700 | 97,824,176 | 1.96 |
| 2026-09-30 | 61.00 | 59.05 | 61.30 | 58.18 | -2.56% | 1,818,300 | 107,933,664 | 2.08 |
| 2026-09-29 | 61.62 | 60.60 | 61.93 | 60.17 | -1.19% | 2,250,300 | 137,169,696 | 2.58 |
| 2026-09-28 | 68.88 | 61.33 | 68.88 | 60.88 | -11.00% | 3,558,200 | 224,664,416 | 4.07 |
| 2026-09-24 | 72.12 | 68.91 | 72.16 | 68.79 | -4.27% | 1,831,800 | 128,253,896 | 2.10 |
| 2026-09-23 | 73.01 | 71.98 | 74.17 | 71.44 | -2.03% | 2,689,800 | 194,986,208 | 3.08 |
| 2026-09-22 | 74.26 | 73.47 | 77.36 | 72.87 | -0.46% | 4,067,700 | 304,829,344 | 4.66 |
| 2026-09-21 | 71.26 | 73.81 | 78.51 | 71.26 | +3.55% | 5,745,700 | 433,200,832 | 6.58 |
| 2026-09-18 | 69.50 | 71.28 | 73.82 | 68.31 | +2.56% | 4,394,500 | 312,298,112 | 5.03 |
| 2026-09-17 | 66.00 | 69.50 | 70.50 | 65.02 | +5.18% | 3,762,900 | 255,415,504 | 4.31 |
| 2026-09-16 | 63.48 | 66.08 | 67.08 | 62.88 | +3.56% | 2,526,200 | 165,293,168 | 2.89 |
| 2026-09-15 | 66.20 | 63.81 | 67.00 | 63.50 | -3.74% | 2,601,000 | 169,613,088 | 2.98 |
| 2026-09-14 | 66.00 | 66.29 | 67.30 | 64.34 | -1.16% | 3,031,300 | 199,604,768 | 3.47 |
| 2026-09-11 | 67.16 | 67.07 | 68.30 | 62.19 | -1.86% | 3,446,700 | 225,692,160 | 3.94 |
| 2026-09-10 | 69.04 | 68.34 | 70.15 | 67.61 | -2.44% | 2,363,300 | 161,799,376 | 2.70 |
| 2026-09-09 | 71.22 | 70.05 | 73.40 | 67.85 | -0.61% | 4,784,400 | 337,686,496 | 5.48 |
| 2026-09-08 | 73.45 | 70.48 | 75.59 | 68.80 | -3.95% | 6,878,800 | 494,694,208 | 7.87 |
| 2026-09-07 | 71.66 | 73.38 | 76.20 | 69.01 | +3.35% | 5,392,700 | 389,597,504 | 6.17 |
| 2026-09-04 | 72.79 | 71.00 | 77.66 | 70.09 | -0.75% | 4,798,200 | 357,538,624 | 5.49 |
| 2026-09-03 | 68.02 | 71.54 | 72.47 | 65.03 | +6.14% | 4,245,800 | 295,698,464 | 4.86 |
| 2026-09-02 | 68.39 | 67.40 | 69.00 | 67.03 | -2.85% | 1,772,600 | 120,018,456 | 2.03 |
| 2026-09-01 | 70.83 | 69.38 | 72.30 | 68.29 | -2.03% | 3,395,200 | 235,616,544 | 3.89 |
| 2026-08-31 | 67.73 | 70.82 | 72.30 | 67.52 | +0.03% | 3,045,500 | 215,692,224 | 3.49 |
| 2026-08-28 | 74.00 | 70.80 | 74.87 | 70.42 | -2.13% | 3,375,700 | 242,431,872 | 3.86 |
| 2026-08-27 | 69.16 | 72.34 | 74.47 | 67.83 | +5.95% | 4,350,200 | 313,617,504 | 4.98 |
| 2026-08-26 | 70.42 | 68.28 | 71.18 | 66.68 | -3.11% | 2,930,500 | 200,818,992 | 3.35 |
需要全历史数据与程序化访问？
查看 凯旺科技 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=sz301182 获取全部历史日线。