美迪西
sh688202 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）
90.95
涨跌幅
-7.21%
成交量
5,900,400 股
成交额
550,263,232 元
换手率
4.39%
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 | 97.47 | 90.95 | 97.47 | 90.60 | -7.21% | 5,900,400 | 550,263,232 | 4.39 |
| 2026-10-13 | 95.92 | 98.02 | 100.15 | 86.48 | -2.44% | 10,896,300 | 1,012,507,008 | 8.11 |
| 2026-10-12 | 104.50 | 100.47 | 108.58 | 99.90 | -3.39% | 5,950,700 | 613,929,408 | 4.43 |
| 2026-10-09 | 105.83 | 104.00 | 105.83 | 98.81 | -1.73% | 6,125,200 | 627,376,448 | 4.56 |
| 2026-10-08 | 107.00 | 105.83 | 114.93 | 103.68 | -1.68% | 8,944,500 | 978,710,848 | 6.66 |
| 2026-09-30 | 104.92 | 107.64 | 111.17 | 102.38 | +3.54% | 8,079,000 | 868,135,872 | 6.01 |
| 2026-09-29 | 104.98 | 103.96 | 110.26 | 103.15 | -1.27% | 5,492,300 | 581,956,736 | 4.09 |
| 2026-09-28 | 108.00 | 105.30 | 109.96 | 104.61 | -2.42% | 5,584,300 | 592,443,008 | 4.16 |
| 2026-09-24 | 117.50 | 107.91 | 118.92 | 107.80 | -7.83% | 7,063,200 | 789,491,072 | 5.26 |
| 2026-09-23 | 109.86 | 117.08 | 120.00 | 108.51 | +6.57% | 7,844,800 | 914,378,624 | 5.84 |
| 2026-09-22 | 108.99 | 109.86 | 113.68 | 107.50 | +0.01% | 6,362,500 | 701,619,264 | 4.74 |
| 2026-09-21 | 108.00 | 109.85 | 113.28 | 106.50 | +3.44% | 7,014,100 | 774,830,784 | 5.22 |
| 2026-09-18 | 103.98 | 106.20 | 108.58 | 103.25 | +2.22% | 6,690,300 | 706,392,704 | 4.98 |
| 2026-09-17 | 102.80 | 103.89 | 106.00 | 101.29 | +0.48% | 5,985,900 | 620,513,728 | 4.46 |
| 2026-09-16 | 99.00 | 103.39 | 105.15 | 97.46 | +4.96% | 7,115,400 | 730,338,240 | 5.30 |
| 2026-09-15 | 96.50 | 98.50 | 100.24 | 95.88 | +1.56% | 6,439,900 | 631,360,832 | 4.79 |
| 2026-09-14 | 89.74 | 96.99 | 97.51 | 88.00 | +8.56% | 6,835,500 | 644,225,984 | 5.09 |
| 2026-09-11 | 92.22 | 89.34 | 93.93 | 87.40 | -5.42% | 5,890,500 | 528,608,672 | 4.38 |
| 2026-09-10 | 96.00 | 94.46 | 97.00 | 92.90 | -2.32% | 5,394,200 | 511,404,064 | 4.01 |
| 2026-09-09 | 92.42 | 96.70 | 98.65 | 91.38 | +3.20% | 9,033,000 | 866,681,792 | 6.72 |
| 2026-09-08 | 91.42 | 93.70 | 94.30 | 89.16 | +2.40% | 9,490,700 | 871,676,672 | 7.06 |
| 2026-09-07 | 93.00 | 91.50 | 93.48 | 90.78 | -1.87% | 4,303,700 | 394,831,584 | 3.20 |
| 2026-09-04 | 95.02 | 93.24 | 98.00 | 92.75 | -1.69% | 5,998,400 | 570,636,544 | 4.46 |
| 2026-09-03 | 95.04 | 94.84 | 95.60 | 91.80 | +0.94% | 5,370,800 | 502,977,984 | 4.00 |
| 2026-09-02 | 94.56 | 93.96 | 96.79 | 93.01 | -0.63% | 5,647,200 | 535,112,192 | 4.20 |
| 2026-09-01 | 95.60 | 94.56 | 95.66 | 91.69 | -0.93% | 5,853,600 | 547,608,256 | 4.36 |
| 2026-08-31 | 95.88 | 95.45 | 96.88 | 93.00 | -2.35% | 5,607,900 | 533,386,464 | 4.17 |
| 2026-08-28 | 100.00 | 97.75 | 102.10 | 96.93 | -2.61% | 5,645,200 | 559,569,280 | 4.20 |
| 2026-08-27 | 103.88 | 100.37 | 103.88 | 98.28 | -3.70% | 8,046,000 | 804,991,424 | 5.99 |
| 2026-08-26 | 103.00 | 104.23 | 107.68 | 99.99 | +1.00% | 9,390,900 | 975,478,400 | 6.99 |
需要全历史数据与程序化访问？
查看 美迪西 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=sh688202 获取全部历史日线。