凯格精机
sz301338 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）
75.46
涨跌幅
-3.12%
成交量
2,367,700 股
成交额
181,983,280 元
换手率
2.18%
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 | 78.55 | 75.46 | 78.87 | 75.40 | -3.12% | 2,367,700 | 181,983,280 | 2.18 |
| 2026-10-13 | 74.50 | 77.89 | 79.20 | 72.00 | +0.88% | 3,402,400 | 256,961,632 | 3.13 |
| 2026-10-12 | 79.70 | 77.21 | 80.36 | 77.20 | -3.40% | 2,320,600 | 181,848,384 | 2.14 |
| 2026-10-09 | 83.00 | 79.93 | 83.00 | 75.52 | -4.37% | 4,154,400 | 328,412,864 | 3.83 |
| 2026-10-08 | 87.00 | 83.58 | 87.82 | 83.00 | -3.71% | 3,469,900 | 294,107,424 | 3.20 |
| 2026-09-30 | 90.18 | 86.80 | 90.60 | 86.64 | -2.55% | 3,331,400 | 292,802,720 | 3.07 |
| 2026-09-29 | 89.00 | 89.07 | 90.58 | 87.80 | -0.17% | 4,589,000 | 410,242,720 | 4.23 |
| 2026-09-28 | 98.95 | 89.22 | 99.55 | 88.15 | -10.71% | 6,368,900 | 583,173,056 | 5.87 |
| 2026-09-24 | 106.80 | 99.92 | 107.48 | 99.70 | -4.49% | 7,334,800 | 745,556,992 | 6.76 |
| 2026-09-23 | 103.70 | 104.62 | 106.79 | 103.11 | +2.12% | 7,537,700 | 789,535,232 | 6.94 |
| 2026-09-22 | 104.12 | 102.45 | 106.20 | 101.83 | -0.15% | 5,784,900 | 600,814,912 | 5.33 |
| 2026-09-21 | 104.50 | 102.60 | 105.00 | 101.40 | -0.52% | 5,385,400 | 554,448,448 | 4.96 |
| 2026-09-18 | 102.37 | 103.14 | 103.98 | 99.50 | +2.67% | 5,842,500 | 596,867,072 | 5.38 |
| 2026-09-17 | 102.69 | 100.46 | 104.20 | 99.80 | -2.18% | 4,794,500 | 486,891,936 | 4.42 |
| 2026-09-16 | 97.99 | 102.70 | 104.38 | 97.44 | +5.43% | 6,246,900 | 636,259,584 | 5.76 |
| 2026-09-15 | 97.78 | 97.41 | 101.45 | 97.08 | -0.71% | 3,693,100 | 366,396,192 | 3.40 |
| 2026-09-14 | 95.55 | 98.11 | 99.80 | 93.13 | +1.06% | 4,007,800 | 391,772,064 | 3.69 |
| 2026-09-11 | 97.57 | 97.08 | 98.18 | 92.55 | -1.37% | 4,392,600 | 419,583,488 | 4.05 |
| 2026-09-10 | 98.62 | 98.43 | 101.25 | 97.81 | -1.57% | 3,642,400 | 361,463,104 | 3.36 |
| 2026-09-09 | 101.88 | 100.00 | 103.27 | 98.69 | +0.26% | 5,146,300 | 518,681,728 | 4.74 |
| 2026-09-08 | 102.61 | 99.74 | 103.37 | 98.95 | -1.60% | 4,345,400 | 438,532,416 | 4.00 |
| 2026-09-07 | 95.96 | 101.36 | 102.26 | 93.10 | +7.83% | 6,618,000 | 658,312,064 | 6.10 |
| 2026-09-04 | 98.57 | 94.00 | 101.80 | 93.00 | -4.42% | 4,722,700 | 454,416,032 | 4.35 |
| 2026-09-03 | 97.00 | 98.35 | 99.89 | 96.51 | +2.45% | 4,270,600 | 419,168,224 | 3.93 |
| 2026-09-02 | 94.98 | 96.00 | 97.27 | 94.18 | -0.52% | 3,493,500 | 334,856,256 | 3.22 |
| 2026-09-01 | 104.00 | 96.50 | 104.22 | 95.55 | -6.51% | 5,977,700 | 581,819,968 | 5.51 |
| 2026-08-31 | 97.00 | 103.22 | 103.82 | 96.00 | +4.16% | 5,041,500 | 511,216,096 | 4.64 |
| 2026-08-28 | 103.73 | 99.10 | 103.87 | 98.81 | -4.25% | 4,448,600 | 449,024,672 | 4.10 |
| 2026-08-27 | 97.02 | 103.50 | 103.97 | 95.11 | +7.64% | 5,755,800 | 581,638,912 | 5.30 |
| 2026-08-26 | 98.17 | 96.15 | 99.88 | 93.80 | -1.37% | 3,599,100 | 347,283,008 | 3.32 |
需要全历史数据与程序化访问？
查看 凯格精机 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=sz301338 获取全部历史日线。