快可电子

sz301278 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）

27.83

涨跌幅

-4.59%

成交量

2,132,300 股

成交额

60,271,328 元

换手率

3.94%

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	28.99	27.83	29.49	27.70	-4.59%	2,132,300	60,271,328	3.94
2026-10-13	29.60	29.17	29.60	28.00	-3.79%	4,195,000	120,573,416	7.76
2026-10-12	28.87	30.32	31.16	28.27	+4.59%	4,329,700	129,883,936	8.01
2026-10-09	29.06	28.99	29.41	27.82	-0.96%	1,629,500	46,562,380	3.01
2026-10-08	28.96	29.27	29.49	28.90	+0.86%	1,278,800	37,385,328	2.36
2026-09-30	29.39	29.02	29.80	29.00	-0.96%	913,700	26,763,700	1.69
2026-09-29	28.80	29.30	29.56	28.68	+1.70%	977,300	28,606,352	1.81
2026-09-28	29.44	28.81	29.70	28.69	-2.14%	1,061,400	30,802,348	1.96
2026-09-24	29.87	29.44	30.09	29.37	-1.57%	1,440,000	42,781,296	2.66
2026-09-23	29.49	29.91	30.10	29.30	+1.49%	1,729,400	51,534,236	3.20
2026-09-22	29.20	29.47	29.87	29.15	+1.38%	1,831,000	54,133,620	3.39
2026-09-21	28.53	29.07	29.29	28.32	+1.89%	1,625,100	46,997,856	3.00
2026-09-18	27.58	28.53	29.28	27.58	+3.67%	2,088,200	59,847,256	3.86
2026-09-17	27.44	27.52	27.59	26.92	+0.44%	700,500	19,135,890	1.30
2026-09-16	26.80	27.40	27.52	26.55	+1.86%	1,238,700	33,657,436	2.29
2026-09-15	27.62	26.90	27.63	26.90	-2.50%	1,022,100	27,713,928	1.89
2026-09-14	27.31	27.59	27.89	27.18	+1.03%	1,062,200	29,301,516	1.96
2026-09-11	27.86	27.31	27.86	26.80	-2.64%	1,462,500	39,821,216	2.70
2026-09-10	28.55	28.05	28.74	28.02	-1.85%	927,800	26,242,456	1.72
2026-09-09	28.91	28.58	29.22	28.53	-1.11%	931,700	26,889,302	1.72
2026-09-08	28.80	28.90	28.99	28.61	-0.07%	1,062,200	30,608,450	1.96
2026-09-07	28.47	28.92	28.96	28.20	+1.65%	1,214,700	34,751,144	2.25
2026-09-04	28.57	28.45	29.03	28.30	-0.32%	898,300	25,853,510	1.66
2026-09-03	29.15	28.54	29.33	28.40	-1.72%	1,329,900	38,285,464	2.46
2026-09-02	28.77	29.04	29.30	28.68	+0.28%	1,319,400	38,175,236	2.44
2026-09-01	29.13	28.96	29.18	28.77	-0.52%	1,041,100	30,143,660	1.92
2026-08-31	28.28	29.11	29.12	28.25	+1.71%	2,022,000	58,095,148	3.74
2026-08-28	28.10	28.62	28.83	28.01	+2.40%	1,606,200	45,938,532	2.97
2026-08-27	28.04	27.95	28.18	27.80	-0.71%	992,500	27,730,316	1.83
2026-08-26	28.05	28.15	28.47	27.90	+0.18%	995,100	28,022,766	1.84

需要全历史数据与程序化访问？查看快可电子日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301278 获取全部历史日线。