美邦股份
sh605033 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）
19.12
涨跌幅
-4.02%
成交量
2,087,100 股
成交额
40,666,712 元
换手率
1.54%
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 | 19.98 | 19.12 | 20.00 | 19.09 | -4.02% | 2,087,100 | 40,666,712 | 1.54 |
| 2026-10-13 | 19.02 | 19.92 | 19.95 | 18.95 | +3.43% | 2,786,500 | 54,514,504 | 2.06 |
| 2026-10-12 | 19.89 | 19.26 | 19.89 | 19.14 | -2.48% | 1,798,600 | 34,793,460 | 1.33 |
| 2026-10-09 | 19.60 | 19.75 | 19.82 | 19.11 | +0.00% | 2,385,600 | 46,524,248 | 1.76 |
| 2026-10-08 | 19.67 | 19.75 | 19.87 | 19.49 | +0.77% | 2,088,300 | 41,121,672 | 1.54 |
| 2026-09-30 | 19.55 | 19.60 | 19.81 | 19.50 | +0.56% | 1,943,400 | 38,257,880 | 1.44 |
| 2026-09-29 | 19.45 | 19.49 | 19.74 | 19.28 | +0.21% | 1,675,000 | 32,703,652 | 1.24 |
| 2026-09-28 | 19.65 | 19.45 | 19.83 | 19.27 | -0.15% | 1,891,600 | 36,909,852 | 1.40 |
| 2026-09-24 | 19.59 | 19.48 | 19.77 | 19.42 | -0.26% | 1,359,200 | 26,563,640 | 1.01 |
| 2026-09-23 | 19.94 | 19.53 | 19.94 | 19.51 | -2.15% | 2,042,800 | 40,022,876 | 1.51 |
| 2026-09-22 | 19.79 | 19.96 | 20.06 | 19.56 | +1.11% | 4,014,400 | 79,543,104 | 2.97 |
| 2026-09-21 | 18.58 | 19.74 | 20.18 | 18.45 | +6.82% | 5,265,400 | 102,309,736 | 3.89 |
| 2026-09-18 | 18.57 | 18.48 | 18.73 | 18.35 | -0.16% | 2,251,700 | 41,723,880 | 1.67 |
| 2026-09-17 | 18.30 | 18.51 | 18.57 | 18.12 | +0.60% | 1,796,600 | 33,041,122 | 1.33 |
| 2026-09-16 | 18.50 | 18.40 | 18.64 | 18.01 | +0.82% | 1,957,400 | 36,020,524 | 1.45 |
| 2026-09-15 | 18.75 | 18.25 | 18.80 | 18.01 | -3.18% | 2,462,500 | 45,565,004 | 1.82 |
| 2026-09-14 | 19.08 | 18.85 | 19.08 | 18.57 | -0.26% | 1,768,500 | 33,213,352 | 1.31 |
| 2026-09-11 | 19.21 | 18.90 | 19.35 | 18.58 | -2.83% | 3,257,600 | 61,377,872 | 2.41 |
| 2026-09-10 | 20.36 | 19.45 | 20.47 | 19.42 | -4.98% | 4,514,800 | 89,361,368 | 3.34 |
| 2026-09-09 | 20.59 | 20.47 | 20.92 | 20.39 | -1.21% | 4,019,400 | 82,705,776 | 2.97 |
| 2026-09-08 | 20.53 | 20.72 | 20.86 | 20.18 | +1.67% | 5,202,600 | 106,946,472 | 3.85 |
| 2026-09-07 | 19.87 | 20.38 | 20.68 | 19.87 | +2.00% | 4,955,000 | 100,951,640 | 3.66 |
| 2026-09-04 | 19.82 | 19.98 | 21.16 | 19.62 | +1.22% | 5,568,100 | 113,468,368 | 4.12 |
| 2026-09-03 | 20.38 | 19.74 | 20.38 | 19.66 | -2.28% | 3,334,500 | 66,077,792 | 2.47 |
| 2026-09-02 | 20.48 | 20.20 | 20.60 | 19.84 | -1.94% | 5,139,500 | 103,587,944 | 3.80 |
| 2026-09-01 | 20.30 | 20.60 | 21.10 | 20.30 | -0.53% | 5,664,700 | 117,405,560 | 4.19 |
| 2026-08-31 | 20.29 | 20.71 | 21.29 | 20.06 | +2.02% | 8,003,700 | 165,203,888 | 5.92 |
| 2026-08-28 | 19.65 | 20.30 | 21.50 | 19.15 | +3.36% | 8,201,800 | 164,897,920 | 6.07 |
| 2026-08-27 | 19.46 | 19.64 | 19.81 | 19.20 | +0.20% | 4,547,100 | 88,947,856 | 3.36 |
| 2026-08-26 | 19.06 | 19.60 | 19.67 | 18.98 | +1.66% | 3,878,800 | 75,467,208 | 2.87 |
需要全历史数据与程序化访问？
查看 美邦股份 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=sh605033 获取全部历史日线。