麦加芯彩

sh603062 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）

35.45

涨跌幅

-1.99%

成交量

243,500 股

成交额

8,705,853 元

换手率

0.66%

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	36.17	35.45	36.41	35.30	-1.99%	243,500	8,705,853	0.66
2026-10-13	36.50	36.17	36.50	35.21	-1.52%	481,300	17,320,018	1.30
2026-10-12	37.61	36.73	37.99	36.53	-2.34%	392,000	14,523,277	1.06
2026-10-09	37.59	37.61	37.74	36.43	+0.05%	439,900	16,381,867	1.19
2026-10-08	37.04	37.59	38.18	36.66	+2.04%	357,700	13,464,650	0.96
2026-09-30	36.76	36.84	37.26	36.41	+0.66%	276,300	10,177,918	0.75
2026-09-29	36.81	36.60	37.19	36.33	-0.41%	321,400	11,820,653	0.87
2026-09-28	37.89	36.75	38.30	36.52	-3.44%	421,100	15,710,865	1.14
2026-09-24	38.85	38.06	38.96	38.06	-2.03%	307,200	11,818,519	0.83
2026-09-23	38.73	38.85	39.15	38.28	+0.13%	417,400	16,182,400	1.13
2026-09-22	37.91	38.80	39.18	37.73	+2.84%	504,900	19,553,220	1.36
2026-09-21	36.62	37.73	37.87	36.50	+3.31%	383,600	14,298,544	1.03
2026-09-18	36.19	36.52	36.86	36.19	+0.86%	312,000	11,385,846	0.84
2026-09-17	36.42	36.21	37.17	36.02	-1.42%	230,900	8,401,283	0.62
2026-09-16	37.44	36.73	37.71	36.48	+0.05%	225,000	8,268,543	0.61
2026-09-15	36.63	36.71	37.07	36.30	-0.38%	194,400	7,117,154	0.52
2026-09-14	36.90	36.85	37.35	36.40	-0.08%	231,500	8,537,266	0.62
2026-09-11	37.15	36.88	37.54	36.30	-1.39%	260,000	9,576,824	0.70
2026-09-10	37.86	37.40	37.86	37.12	-1.37%	210,200	7,878,512	0.57
2026-09-09	37.71	37.92	38.36	37.70	-0.45%	214,100	8,138,287	0.58
2026-09-08	37.57	38.09	38.10	37.47	+1.38%	205,600	7,786,284	0.55
2026-09-07	38.18	37.57	38.26	37.39	-1.60%	285,300	10,800,454	0.77
2026-09-04	38.95	38.18	39.20	37.37	-1.60%	524,500	20,077,058	1.41
2026-09-03	38.82	38.80	39.73	38.70	-1.25%	495,900	19,475,198	1.34
2026-09-02	39.99	39.29	41.23	38.50	-1.33%	700,300	27,898,160	1.89
2026-09-01	40.00	39.82	40.00	39.08	+0.58%	292,300	11,552,840	0.79
2026-08-31	39.76	39.59	39.80	39.19	+0.46%	188,900	7,464,865	0.51
2026-08-28	39.30	39.41	39.62	39.14	+0.23%	133,900	5,278,434	0.36
2026-08-27	39.38	39.32	39.54	39.14	-0.15%	185,700	7,301,998	0.50
2026-08-26	39.15	39.38	39.60	38.89	+0.77%	121,100	4,750,742	0.33

需要全历史数据与程序化访问？查看麦加芯彩日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603062 获取全部历史日线。