康力源

sz301287 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）

38.79

涨跌幅

-3.36%

成交量

880,400 股

成交额

34,660,016 元

换手率

5.17%

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	40.32	38.79	40.59	38.75	-3.36%	880,400	34,660,016	5.17
2026-10-13	40.88	40.14	40.88	38.01	+0.60%	1,265,700	49,862,996	7.43
2026-10-12	40.45	39.90	41.14	39.28	-1.36%	440,500	17,549,964	2.59
2026-10-09	40.45	40.45	40.68	38.91	+0.00%	712,800	28,413,684	4.19
2026-10-08	41.19	40.45	41.53	40.20	-1.92%	739,700	30,179,324	4.34
2026-09-30	41.50	41.24	41.97	40.46	-0.63%	511,100	21,031,464	3.00
2026-09-29	41.38	41.50	42.26	40.62	+0.27%	728,300	30,398,942	4.28
2026-09-28	41.00	41.39	41.88	40.69	+0.95%	761,100	31,415,410	4.47
2026-09-24	40.08	41.00	41.47	40.08	+1.23%	763,800	31,291,080	4.48
2026-09-23	40.94	40.50	41.36	39.74	-1.07%	1,087,700	43,943,456	6.39
2026-09-22	41.31	40.94	41.36	40.00	-0.24%	754,700	30,792,874	4.43
2026-09-21	40.96	41.04	41.50	40.72	+0.42%	614,800	25,237,728	3.61
2026-09-18	42.06	40.87	42.46	40.51	-2.83%	676,200	27,932,632	3.97
2026-09-17	41.26	42.06	42.74	40.00	+1.89%	684,700	28,572,386	4.02
2026-09-16	40.10	41.28	41.45	39.48	+3.28%	580,600	23,742,076	3.41
2026-09-15	41.88	39.97	42.13	39.91	-3.76%	743,100	30,157,360	4.36
2026-09-14	40.52	41.53	42.00	39.72	+2.22%	854,000	34,972,100	5.01
2026-09-11	42.39	40.63	42.39	40.26	-4.40%	753,200	30,839,552	4.42
2026-09-10	44.13	42.50	44.39	42.42	-3.56%	536,500	23,219,050	3.15
2026-09-09	45.20	44.07	45.50	44.07	-2.07%	765,300	34,261,104	4.49
2026-09-08	42.75	45.00	45.22	42.64	+4.92%	1,301,700	57,596,224	7.64
2026-09-07	42.54	42.89	43.64	42.03	+0.82%	834,500	35,765,872	4.90
2026-09-04	42.99	42.54	44.43	42.20	-1.09%	1,041,600	45,056,496	6.12
2026-09-03	44.26	43.01	44.71	43.00	-2.82%	853,400	37,476,760	5.01
2026-09-02	42.80	44.26	44.60	42.80	+3.41%	1,296,700	57,208,744	7.61
2026-09-01	42.79	42.80	44.00	42.31	+0.75%	1,006,800	43,312,872	5.91
2026-08-31	40.67	42.48	42.50	40.51	+2.44%	1,081,000	45,014,596	6.35
2026-08-28	42.46	41.47	42.80	41.30	-1.80%	994,200	41,609,552	5.84
2026-08-27	41.95	42.23	42.78	41.50	+0.57%	1,125,800	47,414,672	6.61
2026-08-26	41.49	41.99	42.30	41.00	+1.21%	996,700	41,700,044	5.85

需要全历史数据与程序化访问？查看康力源日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301287 获取全部历史日线。