美凯龙

sh601828 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）

2.11

涨跌幅

-2.31%

成交量

46,079,600 股

成交额

98,330,792 元

换手率

1.28%

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	2.14	2.11	2.17	2.10	-2.31%	46,079,600	98,330,792	1.28
2026-10-13	2.14	2.16	2.18	2.11	+0.47%	45,593,400	97,801,072	1.26
2026-10-12	2.22	2.15	2.25	2.14	-3.59%	68,727,700	149,622,432	1.90
2026-10-09	2.17	2.23	2.23	2.14	+2.76%	56,926,600	124,232,384	1.58
2026-10-08	2.20	2.17	2.25	2.16	-2.69%	60,890,700	134,169,504	1.69
2026-09-30	2.17	2.23	2.24	2.10	+1.83%	79,269,400	171,706,192	2.19
2026-09-29	2.12	2.19	2.20	2.11	+3.30%	57,689,600	125,232,344	1.60
2026-09-28	2.15	2.12	2.17	2.09	-1.85%	40,697,900	86,340,224	1.13
2026-09-24	2.18	2.16	2.20	2.13	-1.37%	46,473,500	100,346,656	1.29
2026-09-23	2.20	2.19	2.28	2.18	-0.90%	61,608,500	137,127,664	1.71
2026-09-22	2.24	2.21	2.26	2.18	-1.78%	54,635,700	120,676,184	1.51
2026-09-21	2.14	2.25	2.26	2.13	+4.65%	67,189,800	147,833,968	1.86
2026-09-18	2.11	2.15	2.16	2.11	+1.42%	43,150,800	92,266,464	1.19
2026-09-17	2.10	2.12	2.13	2.08	+0.00%	34,115,100	71,750,536	0.94
2026-09-16	2.11	2.12	2.13	2.08	+0.47%	33,797,500	71,176,520	0.94
2026-09-15	2.21	2.11	2.21	2.11	-4.52%	47,609,800	101,989,800	1.32
2026-09-14	2.15	2.21	2.21	2.15	+1.84%	45,287,500	98,893,408	1.25
2026-09-11	2.25	2.17	2.26	2.14	-4.41%	60,038,000	130,575,712	1.66
2026-09-10	2.29	2.27	2.31	2.25	-1.30%	36,665,400	83,104,424	1.01
2026-09-09	2.31	2.30	2.32	2.28	-0.43%	65,994,800	151,825,600	1.83
2026-09-08	2.24	2.31	2.33	2.24	+2.67%	91,423,700	210,355,056	2.53
2026-09-07	2.20	2.25	2.26	2.19	+2.27%	72,176,500	160,624,016	2.00
2026-09-04	2.19	2.20	2.24	2.17	+0.46%	60,103,300	132,931,360	1.66
2026-09-03	2.19	2.19	2.23	2.18	-0.45%	54,383,200	119,707,936	1.51
2026-09-02	2.22	2.20	2.25	2.19	-1.35%	55,589,800	122,753,728	1.54
2026-09-01	2.18	2.23	2.28	2.18	+1.83%	83,422,300	187,229,664	2.31
2026-08-31	2.28	2.19	2.32	2.18	-0.90%	81,330,200	181,680,800	2.25
2026-08-28	2.17	2.21	2.22	2.17	+1.38%	39,175,200	86,042,032	1.08
2026-08-27	2.19	2.18	2.20	2.16	-0.91%	31,662,300	68,938,344	0.88
2026-08-26	2.17	2.20	2.22	2.17	+1.38%	48,490,800	106,450,400	1.34

需要全历史数据与程序化访问？查看美凯龙日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601828 获取全部历史日线。