金道科技
sz301279 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）
24.45
涨跌幅
-4.23%
成交量
4,079,600 股
成交额
101,980,824 元
换手率
3.13%
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 | 25.58 | 24.45 | 25.86 | 24.45 | -4.23% | 4,079,600 | 101,980,824 | 3.13 |
| 2026-10-13 | 24.89 | 25.53 | 26.00 | 23.80 | +1.55% | 5,403,700 | 134,749,584 | 4.14 |
| 2026-10-12 | 25.20 | 25.14 | 25.98 | 24.20 | -0.55% | 4,510,500 | 113,790,792 | 3.46 |
| 2026-10-09 | 24.28 | 25.28 | 25.48 | 23.13 | +5.29% | 5,510,000 | 134,351,696 | 4.22 |
| 2026-10-08 | 23.31 | 24.01 | 24.94 | 23.22 | +3.05% | 2,904,500 | 70,681,912 | 2.23 |
| 2026-09-30 | 23.83 | 23.30 | 24.30 | 23.30 | -2.10% | 1,645,900 | 39,067,816 | 1.26 |
| 2026-09-29 | 23.54 | 23.80 | 24.00 | 23.28 | +1.15% | 1,249,800 | 29,628,752 | 0.96 |
| 2026-09-28 | 24.24 | 23.53 | 24.36 | 23.33 | -3.76% | 2,161,200 | 51,076,076 | 1.66 |
| 2026-09-24 | 23.90 | 24.45 | 25.00 | 23.84 | +1.92% | 2,893,700 | 71,182,488 | 2.22 |
| 2026-09-23 | 24.19 | 23.99 | 24.19 | 23.62 | -0.46% | 1,259,700 | 30,066,358 | 0.97 |
| 2026-09-22 | 23.90 | 24.10 | 24.17 | 23.70 | +0.67% | 1,788,800 | 42,814,160 | 1.37 |
| 2026-09-21 | 22.88 | 23.94 | 24.40 | 22.72 | +5.46% | 3,544,900 | 84,488,576 | 2.72 |
| 2026-09-18 | 22.59 | 22.70 | 22.83 | 22.50 | +0.89% | 1,442,800 | 32,720,752 | 1.11 |
| 2026-09-17 | 22.73 | 22.50 | 22.82 | 22.37 | -1.01% | 1,294,200 | 29,256,062 | 0.99 |
| 2026-09-16 | 22.51 | 22.73 | 22.79 | 22.14 | +1.07% | 1,459,600 | 32,853,442 | 1.12 |
| 2026-09-15 | 22.33 | 22.49 | 23.00 | 21.91 | +1.26% | 2,971,300 | 67,118,368 | 2.28 |
| 2026-09-14 | 22.33 | 22.21 | 22.51 | 21.95 | -0.05% | 1,810,800 | 40,285,728 | 1.39 |
| 2026-09-11 | 22.90 | 22.22 | 23.03 | 22.10 | -3.68% | 2,966,300 | 66,292,364 | 2.27 |
| 2026-09-10 | 23.90 | 23.07 | 24.24 | 22.56 | -2.86% | 4,234,200 | 98,613,104 | 3.24 |
| 2026-09-09 | 24.08 | 23.75 | 24.28 | 23.30 | -1.25% | 2,401,200 | 57,025,104 | 1.84 |
| 2026-09-08 | 23.89 | 24.05 | 24.16 | 23.58 | +0.80% | 2,510,800 | 59,922,524 | 1.92 |
| 2026-09-07 | 23.34 | 23.86 | 23.99 | 22.90 | +3.42% | 3,387,300 | 79,675,768 | 2.60 |
| 2026-09-04 | 23.00 | 23.07 | 23.95 | 22.72 | +0.83% | 3,815,600 | 89,208,136 | 2.92 |
| 2026-09-03 | 21.93 | 22.88 | 23.07 | 21.86 | +4.28% | 3,734,000 | 84,234,256 | 2.86 |
| 2026-09-02 | 21.07 | 21.94 | 22.22 | 21.00 | +3.74% | 3,256,300 | 70,678,408 | 2.50 |
| 2026-09-01 | 21.50 | 21.15 | 21.61 | 21.07 | -2.31% | 1,493,000 | 31,760,864 | 1.14 |
| 2026-08-31 | 20.90 | 21.65 | 21.69 | 20.81 | +3.54% | 1,860,200 | 39,866,912 | 1.43 |
| 2026-08-28 | 21.30 | 20.91 | 21.40 | 20.90 | -1.55% | 1,436,700 | 30,338,022 | 1.10 |
| 2026-08-27 | 21.31 | 21.24 | 21.43 | 20.94 | +0.38% | 1,723,800 | 36,512,784 | 1.32 |
| 2026-08-26 | 21.43 | 21.16 | 21.61 | 21.02 | -1.58% | 1,384,400 | 29,528,894 | 1.06 |
需要全历史数据与程序化访问？
查看 金道科技 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=sz301279 获取全部历史日线。