金凯生科
sz301509 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）
28.00
涨跌幅
-2.85%
成交量
2,052,400 股
成交额
57,702,128 元
换手率
3.62%
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 | 28.53 | 28.00 | 28.70 | 27.80 | -2.85% | 2,052,400 | 57,702,128 | 3.62 |
| 2026-10-13 | 29.01 | 28.82 | 29.10 | 27.41 | -1.74% | 3,046,200 | 86,259,024 | 5.37 |
| 2026-10-12 | 30.52 | 29.33 | 30.52 | 29.10 | -3.23% | 2,123,300 | 62,761,652 | 3.74 |
| 2026-10-09 | 30.10 | 30.31 | 30.53 | 28.88 | -0.16% | 3,207,300 | 94,907,632 | 5.65 |
| 2026-10-08 | 31.26 | 30.36 | 31.87 | 30.10 | -2.85% | 2,663,000 | 81,491,616 | 4.69 |
| 2026-09-30 | 30.99 | 31.25 | 32.11 | 30.52 | +1.46% | 3,206,600 | 101,065,712 | 5.65 |
| 2026-09-29 | 30.98 | 30.80 | 31.69 | 30.52 | +0.00% | 2,235,100 | 69,239,728 | 3.94 |
| 2026-09-28 | 31.43 | 30.80 | 31.74 | 30.61 | -1.25% | 2,379,500 | 73,456,480 | 4.19 |
| 2026-09-24 | 32.60 | 31.19 | 32.66 | 31.18 | -3.56% | 4,028,400 | 127,877,840 | 7.10 |
| 2026-09-23 | 31.00 | 32.34 | 33.13 | 31.00 | +3.49% | 5,390,600 | 174,660,288 | 9.50 |
| 2026-09-22 | 30.70 | 31.25 | 31.69 | 30.65 | +0.87% | 3,906,200 | 121,771,104 | 6.88 |
| 2026-09-21 | 29.93 | 30.98 | 31.17 | 29.93 | +3.75% | 3,907,700 | 120,341,936 | 6.89 |
| 2026-09-18 | 29.29 | 29.86 | 30.68 | 29.11 | +2.86% | 4,692,900 | 141,040,528 | 8.27 |
| 2026-09-17 | 28.05 | 29.03 | 29.87 | 28.05 | +2.47% | 4,079,000 | 119,187,736 | 7.19 |
| 2026-09-16 | 27.54 | 28.33 | 28.39 | 27.20 | +3.13% | 2,166,400 | 60,597,068 | 3.82 |
| 2026-09-15 | 27.84 | 27.47 | 28.15 | 27.37 | -1.89% | 1,451,000 | 40,102,948 | 2.56 |
| 2026-09-14 | 26.79 | 28.00 | 28.26 | 26.68 | +3.90% | 2,653,800 | 73,478,232 | 4.68 |
| 2026-09-11 | 27.54 | 26.95 | 27.99 | 26.56 | -3.37% | 2,235,000 | 60,425,360 | 3.94 |
| 2026-09-10 | 28.62 | 27.89 | 28.69 | 27.68 | -2.99% | 2,444,100 | 68,350,592 | 4.31 |
| 2026-09-09 | 28.88 | 28.75 | 29.29 | 28.44 | -0.93% | 2,056,800 | 59,335,636 | 3.62 |
| 2026-09-08 | 28.50 | 29.02 | 29.16 | 28.33 | +1.33% | 3,216,700 | 92,537,584 | 5.67 |
| 2026-09-07 | 29.30 | 28.64 | 29.41 | 28.52 | -2.45% | 4,013,100 | 115,877,432 | 7.07 |
| 2026-09-04 | 30.11 | 29.36 | 30.30 | 29.13 | -1.84% | 4,836,400 | 144,036,096 | 8.52 |
| 2026-09-03 | 29.07 | 29.91 | 31.30 | 28.74 | +3.67% | 7,063,100 | 213,879,696 | 12.45 |
| 2026-09-02 | 29.06 | 28.85 | 29.23 | 28.60 | -1.54% | 1,997,100 | 57,653,572 | 3.52 |
| 2026-09-01 | 29.29 | 29.30 | 29.56 | 29.04 | -0.31% | 2,444,700 | 71,605,584 | 4.31 |
| 2026-08-31 | 29.28 | 29.39 | 29.52 | 28.90 | -1.08% | 2,370,000 | 69,435,616 | 4.18 |
| 2026-08-28 | 30.70 | 29.71 | 30.95 | 29.70 | -3.04% | 3,472,800 | 104,512,664 | 6.12 |
| 2026-08-27 | 29.26 | 30.64 | 31.45 | 28.97 | +3.58% | 4,289,300 | 129,162,760 | 7.56 |
| 2026-08-26 | 30.05 | 29.58 | 31.07 | 29.34 | -1.99% | 3,102,300 | 92,938,976 | 5.47 |
需要全历史数据与程序化访问？
查看 金凯生科 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=sz301509 获取全部历史日线。