珂玛科技
sz301611 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）
72.03
涨跌幅
-4.77%
成交量
4,668,300 股
成交额
343,443,456 元
换手率
3.18%
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 | 75.34 | 72.03 | 75.92 | 71.85 | -4.77% | 4,668,300 | 343,443,456 | 3.18 |
| 2026-10-13 | 73.95 | 75.64 | 77.20 | 70.88 | -0.68% | 6,596,300 | 488,120,256 | 4.50 |
| 2026-10-12 | 76.54 | 76.16 | 79.72 | 74.66 | -1.16% | 6,163,000 | 473,016,480 | 4.20 |
| 2026-10-09 | 80.10 | 77.05 | 80.10 | 72.55 | -3.89% | 8,553,200 | 647,231,552 | 5.84 |
| 2026-10-08 | 84.30 | 80.17 | 85.23 | 79.51 | -4.67% | 6,163,300 | 507,700,736 | 4.20 |
| 2026-09-30 | 88.71 | 84.10 | 88.90 | 83.61 | -4.52% | 5,117,700 | 437,124,896 | 3.49 |
| 2026-09-29 | 88.95 | 88.08 | 90.87 | 87.24 | -1.03% | 4,674,700 | 412,748,032 | 3.19 |
| 2026-09-28 | 94.01 | 89.00 | 94.98 | 88.00 | -5.85% | 5,421,700 | 490,697,792 | 3.70 |
| 2026-09-24 | 97.46 | 94.53 | 98.56 | 94.50 | -3.20% | 4,499,600 | 432,717,696 | 3.07 |
| 2026-09-23 | 96.69 | 97.65 | 99.18 | 96.01 | +0.99% | 6,621,200 | 648,432,768 | 4.52 |
| 2026-09-22 | 100.49 | 96.69 | 100.80 | 95.88 | -2.04% | 7,244,500 | 711,274,048 | 4.94 |
| 2026-09-21 | 99.01 | 98.70 | 100.60 | 97.28 | -0.24% | 7,732,300 | 763,346,304 | 5.28 |
| 2026-09-18 | 96.05 | 98.94 | 100.58 | 93.93 | +5.26% | 10,928,100 | 1,066,893,376 | 7.46 |
| 2026-09-17 | 95.00 | 94.00 | 96.43 | 93.39 | -1.24% | 7,768,800 | 734,936,640 | 5.30 |
| 2026-09-16 | 90.25 | 95.18 | 96.96 | 90.06 | +5.46% | 10,872,100 | 1,024,494,912 | 7.42 |
| 2026-09-15 | 85.08 | 90.25 | 91.50 | 85.08 | +4.95% | 8,886,200 | 795,305,088 | 6.06 |
| 2026-09-14 | 84.52 | 85.99 | 86.98 | 83.29 | +0.23% | 4,516,800 | 385,200,576 | 3.08 |
| 2026-09-11 | 88.44 | 85.79 | 88.45 | 82.91 | -3.23% | 5,294,500 | 452,397,696 | 3.61 |
| 2026-09-10 | 88.25 | 88.65 | 89.50 | 87.10 | -0.10% | 4,061,100 | 359,482,976 | 2.77 |
| 2026-09-09 | 90.51 | 88.74 | 91.88 | 88.11 | -0.92% | 4,761,300 | 426,600,352 | 3.25 |
| 2026-09-08 | 89.89 | 89.56 | 91.90 | 88.28 | -0.59% | 6,639,800 | 597,135,424 | 4.53 |
| 2026-09-07 | 88.30 | 90.09 | 91.06 | 86.60 | +3.65% | 8,666,700 | 772,798,464 | 5.91 |
| 2026-09-04 | 92.62 | 86.92 | 94.26 | 86.25 | -5.50% | 8,190,400 | 733,166,208 | 5.59 |
| 2026-09-03 | 93.53 | 91.98 | 94.66 | 90.07 | -1.08% | 6,212,200 | 569,513,536 | 4.24 |
| 2026-09-02 | 92.80 | 92.98 | 94.18 | 91.32 | -1.77% | 6,179,600 | 573,366,080 | 4.22 |
| 2026-09-01 | 99.20 | 94.66 | 100.30 | 94.54 | -5.20% | 7,513,100 | 720,230,080 | 5.13 |
| 2026-08-31 | 96.09 | 99.85 | 100.10 | 95.20 | +1.42% | 7,405,100 | 724,857,152 | 5.05 |
| 2026-08-28 | 102.50 | 98.45 | 103.74 | 98.28 | -4.45% | 8,304,800 | 837,493,504 | 5.67 |
| 2026-08-27 | 99.13 | 103.04 | 103.55 | 97.21 | +4.09% | 9,315,800 | 941,781,120 | 6.36 |
| 2026-08-26 | 99.67 | 98.99 | 100.59 | 96.52 | -0.35% | 8,076,500 | 797,815,424 | 5.51 |
需要全历史数据与程序化访问？
查看 珂玛科技 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=sz301611 获取全部历史日线。