金杨精密
sz301210 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）
30.06
涨跌幅
-1.86%
成交量
5,480,600 股
成交额
164,732,672 元
换手率
8.90%
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 | 30.45 | 30.06 | 30.86 | 29.61 | -1.86% | 5,480,600 | 164,732,672 | 8.90 |
| 2026-10-13 | 31.00 | 30.63 | 31.28 | 29.04 | -1.67% | 9,176,100 | 278,567,872 | 14.91 |
| 2026-10-12 | 30.09 | 31.15 | 31.80 | 29.60 | +3.52% | 9,831,800 | 304,830,880 | 15.97 |
| 2026-10-09 | 30.69 | 30.09 | 30.78 | 28.98 | -0.76% | 5,677,400 | 169,336,640 | 9.22 |
| 2026-10-08 | 29.20 | 30.32 | 31.36 | 29.00 | +3.91% | 6,513,900 | 197,589,968 | 10.58 |
| 2026-09-30 | 30.20 | 29.18 | 30.35 | 29.16 | -3.19% | 2,466,800 | 73,101,640 | 4.01 |
| 2026-09-29 | 29.65 | 30.14 | 30.20 | 29.03 | +2.87% | 2,732,500 | 81,369,920 | 4.44 |
| 2026-09-28 | 30.20 | 29.30 | 30.60 | 29.14 | -2.98% | 3,991,900 | 118,344,184 | 6.49 |
| 2026-09-24 | 31.06 | 30.20 | 31.85 | 30.10 | -3.97% | 5,151,700 | 158,636,128 | 8.37 |
| 2026-09-23 | 30.95 | 31.45 | 31.99 | 30.51 | +2.08% | 4,793,700 | 150,699,888 | 7.79 |
| 2026-09-22 | 30.46 | 30.81 | 31.47 | 30.33 | +1.15% | 4,794,700 | 148,787,056 | 7.79 |
| 2026-09-21 | 30.75 | 30.46 | 31.18 | 30.25 | -1.42% | 6,285,400 | 192,505,872 | 10.21 |
| 2026-09-18 | 30.58 | 30.90 | 31.59 | 30.24 | +1.85% | 7,615,600 | 235,961,040 | 12.37 |
| 2026-09-17 | 29.25 | 30.34 | 30.50 | 29.06 | +3.62% | 9,108,100 | 272,294,848 | 14.80 |
| 2026-09-16 | 26.34 | 29.28 | 29.29 | 25.87 | +11.42% | 8,682,500 | 243,476,256 | 14.11 |
| 2026-09-15 | 26.17 | 26.28 | 27.15 | 25.88 | +1.00% | 4,742,700 | 125,481,448 | 7.71 |
| 2026-09-14 | 24.17 | 26.02 | 26.09 | 23.84 | +7.74% | 4,723,300 | 119,695,320 | 7.67 |
| 2026-09-11 | 24.52 | 24.15 | 24.70 | 23.47 | -2.58% | 2,556,900 | 61,422,228 | 4.15 |
| 2026-09-10 | 24.98 | 24.79 | 25.15 | 24.65 | -1.82% | 2,205,800 | 54,897,240 | 3.58 |
| 2026-09-09 | 25.25 | 25.25 | 25.90 | 25.10 | -0.86% | 2,491,900 | 63,502,816 | 4.05 |
| 2026-09-08 | 25.54 | 25.47 | 25.81 | 25.02 | -0.47% | 3,420,600 | 86,897,672 | 5.56 |
| 2026-09-07 | 25.36 | 25.59 | 26.10 | 25.25 | +0.99% | 3,848,800 | 99,104,448 | 6.25 |
| 2026-09-04 | 26.58 | 25.34 | 26.90 | 25.20 | -4.63% | 5,478,900 | 143,291,376 | 8.90 |
| 2026-09-03 | 25.65 | 26.57 | 27.17 | 25.54 | +3.63% | 8,442,300 | 224,374,608 | 13.72 |
| 2026-09-02 | 24.19 | 25.64 | 25.84 | 23.92 | +4.65% | 4,730,500 | 118,154,320 | 7.69 |
| 2026-09-01 | 24.93 | 24.50 | 24.93 | 24.18 | -1.01% | 3,033,900 | 74,339,960 | 4.93 |
| 2026-08-31 | 23.81 | 24.75 | 24.86 | 23.75 | +2.91% | 3,209,200 | 78,789,032 | 5.21 |
| 2026-08-28 | 24.10 | 24.05 | 24.67 | 24.00 | -0.70% | 2,660,800 | 64,574,708 | 4.32 |
| 2026-08-27 | 23.80 | 24.22 | 24.42 | 23.70 | +0.92% | 2,091,400 | 50,408,808 | 3.40 |
| 2026-08-26 | 24.27 | 24.00 | 24.42 | 23.71 | -1.15% | 2,453,300 | 59,116,256 | 3.99 |
需要全历史数据与程序化访问？
查看 金杨精密 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=sz301210 获取全部历史日线。