美诺华

sh603538 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）

24.17

涨跌幅

-4.99%

成交量

30,407,600 股

成交额

747,984,896 元

换手率

9.03%

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	25.28	24.17	25.28	24.13	-4.99%	30,407,600	747,984,896	9.03
2026-10-13	25.86	25.44	25.90	24.19	-3.56%	45,844,700	1,150,606,720	13.61
2026-10-12	28.50	26.38	28.65	26.31	-7.28%	47,191,500	1,277,473,024	14.01
2026-10-09	28.86	28.45	28.99	26.61	-3.43%	65,127,200	1,823,060,352	19.33
2026-10-08	29.00	29.46	29.72	27.82	+3.04%	86,504,900	2,502,003,456	25.68
2026-09-30	26.51	28.59	28.59	25.99	+10.00%	47,551,900	1,324,164,480	14.11
2026-09-29	26.12	25.99	27.86	25.68	-0.54%	37,240,800	989,566,208	11.05
2026-09-28	26.76	26.13	27.35	25.95	-2.35%	23,411,600	617,579,072	6.95
2026-09-24	27.60	26.76	28.31	26.75	-3.67%	34,857,800	948,429,760	10.35
2026-09-23	28.30	27.78	29.00	27.50	-3.61%	45,607,400	1,279,217,664	13.54
2026-09-22	27.50	28.82	29.39	27.31	+3.30%	71,128,200	2,024,082,944	21.11
2026-09-21	27.07	27.90	28.15	27.02	+4.85%	51,857,600	1,435,634,432	15.39
2026-09-18	25.95	26.61	27.09	25.81	+2.54%	36,704,100	972,254,912	10.89
2026-09-17	25.49	25.95	26.18	25.35	+1.49%	26,464,200	686,403,520	7.85
2026-09-16	25.46	25.57	25.75	24.90	+1.31%	21,398,300	545,034,176	6.35
2026-09-15	25.70	25.24	26.19	25.20	-2.21%	20,063,700	512,197,952	5.96
2026-09-14	25.52	25.81	25.85	25.00	+1.53%	22,606,500	578,191,680	6.71
2026-09-11	25.97	25.42	26.10	25.08	-3.93%	27,367,500	695,596,352	8.12
2026-09-10	27.07	26.46	27.17	25.90	-2.72%	29,124,900	766,556,032	8.64
2026-09-09	28.08	27.20	28.40	27.04	-3.10%	39,737,900	1,098,562,048	11.79
2026-09-08	27.51	28.07	28.21	26.99	+2.22%	47,247,500	1,310,772,608	14.02
2026-09-07	27.40	27.46	27.80	27.11	+0.51%	33,939,000	932,918,016	10.07
2026-09-04	29.00	27.32	29.20	27.07	-4.11%	61,454,300	1,720,852,224	18.24
2026-09-03	25.87	28.49	28.49	25.84	+10.00%	64,920,400	1,798,824,960	19.27
2026-09-02	26.30	25.90	26.44	25.85	-1.52%	20,849,900	543,426,624	6.19
2026-09-01	26.45	26.30	26.47	25.84	-0.57%	26,419,100	690,737,280	7.84
2026-08-31	26.70	26.45	27.10	25.80	-3.11%	40,230,300	1,058,207,488	11.94
2026-08-28	27.11	27.30	27.90	26.61	+0.74%	46,211,600	1,267,336,320	13.72
2026-08-27	26.11	27.10	27.90	26.00	+3.59%	57,158,100	1,556,842,496	16.96
2026-08-26	26.95	26.16	27.80	25.93	-2.97%	42,098,100	1,116,895,488	12.49

需要全历史数据与程序化访问？查看美诺华日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603538 获取全部历史日线。