中马传动

sh603767 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）

14.87

涨跌幅

-5.41%

成交量

22,771,900 股

成交额

343,612,288 元

换手率

7.38%

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	15.80	14.87	16.02	14.77	-5.41%	22,771,900	343,612,288	7.38
2026-10-13	14.18	15.72	15.72	14.06	+10.01%	13,384,600	206,590,768	4.34
2026-10-12	14.67	14.29	14.69	14.21	-2.79%	6,569,700	94,462,056	2.13
2026-10-09	14.63	14.70	14.88	14.16	+0.41%	11,543,200	167,888,224	3.74
2026-10-08	14.68	14.64	15.08	14.54	-1.28%	11,702,800	172,822,448	3.79
2026-09-30	15.26	14.83	15.26	14.70	-3.39%	17,008,600	254,008,048	5.51
2026-09-29	14.73	15.35	15.71	14.65	+2.27%	27,976,400	421,482,080	9.06
2026-09-28	15.05	15.01	16.20	14.72	+1.83%	30,751,400	469,356,640	9.96
2026-09-24	13.40	14.74	14.74	13.28	+10.00%	10,786,500	157,461,536	3.49
2026-09-23	13.51	13.40	13.51	13.25	-0.81%	1,657,900	22,153,092	0.54
2026-09-22	13.57	13.51	13.75	13.45	-0.59%	2,586,100	35,063,440	0.84
2026-09-21	13.39	13.59	13.70	13.36	+1.34%	3,124,800	42,464,568	1.01
2026-09-18	13.44	13.41	13.69	13.36	+0.00%	2,974,000	40,103,420	0.96
2026-09-17	13.17	13.41	13.50	13.06	+1.75%	3,409,100	45,442,284	1.10
2026-09-16	13.10	13.18	13.25	12.94	-0.08%	2,005,500	26,321,212	0.65
2026-09-15	13.19	13.19	13.38	13.06	-0.38%	2,316,000	30,594,126	0.75
2026-09-14	13.30	13.24	13.45	13.14	-0.45%	1,850,200	24,583,244	0.60
2026-09-11	13.70	13.30	13.70	13.13	-2.06%	2,332,800	30,988,178	0.76
2026-09-10	13.89	13.58	13.90	13.55	-2.65%	2,797,100	38,144,344	0.91
2026-09-09	14.12	13.95	14.20	13.91	-1.48%	2,548,200	35,700,824	0.83
2026-09-08	14.26	14.16	14.40	14.13	-0.70%	2,354,900	33,551,008	0.76
2026-09-07	14.19	14.26	14.45	14.04	+0.78%	3,618,200	51,620,116	1.17
2026-09-04	14.65	14.15	14.78	14.09	-2.08%	6,166,700	88,772,280	2.00
2026-09-03	14.17	14.45	14.95	14.17	+1.98%	7,523,400	109,143,888	2.44
2026-09-02	14.05	14.17	14.20	13.76	+1.07%	4,244,200	59,428,648	1.38
2026-09-01	14.16	14.02	14.26	14.00	-0.92%	3,472,400	48,947,292	1.13
2026-08-31	14.16	14.15	14.30	14.06	-0.21%	2,652,000	37,603,480	0.86
2026-08-28	14.27	14.18	14.41	14.15	-0.91%	2,581,300	36,745,048	0.84
2026-08-27	14.20	14.31	14.43	14.19	-0.28%	2,469,800	35,385,008	0.80
2026-08-26	14.52	14.35	14.67	14.28	-1.31%	3,340,900	48,224,556	1.08

需要全历史数据与程序化访问？查看中马传动日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603767 获取全部历史日线。