麦澜德
sh688273 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）
26.65
涨跌幅
-2.42%
成交量
874,000 股
成交额
23,528,460 元
换手率
0.87%
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 | 27.76 | 26.65 | 27.76 | 26.62 | -2.42% | 874,000 | 23,528,460 | 0.87 |
| 2026-10-13 | 27.60 | 27.31 | 27.70 | 26.33 | -2.95% | 1,010,000 | 27,253,376 | 1.01 |
| 2026-10-12 | 27.71 | 28.14 | 28.65 | 27.51 | +1.04% | 1,219,600 | 34,404,956 | 1.22 |
| 2026-10-09 | 28.49 | 27.85 | 28.49 | 26.66 | -1.56% | 1,363,300 | 37,525,756 | 1.36 |
| 2026-10-08 | 29.52 | 28.29 | 30.00 | 28.13 | -4.10% | 820,500 | 23,748,332 | 0.82 |
| 2026-09-30 | 29.44 | 29.50 | 30.00 | 29.33 | +0.27% | 760,000 | 22,549,814 | 0.76 |
| 2026-09-29 | 29.18 | 29.42 | 30.00 | 28.88 | -0.20% | 731,800 | 21,582,188 | 0.73 |
| 2026-09-28 | 29.74 | 29.48 | 30.26 | 29.10 | +0.17% | 1,403,600 | 41,477,448 | 1.40 |
| 2026-09-24 | 30.06 | 29.43 | 30.95 | 29.43 | -2.13% | 1,242,500 | 37,528,200 | 1.24 |
| 2026-09-23 | 31.01 | 30.07 | 31.01 | 29.70 | -1.12% | 951,600 | 28,589,760 | 0.95 |
| 2026-09-22 | 30.00 | 30.41 | 31.20 | 29.03 | +3.08% | 1,880,400 | 56,720,812 | 1.88 |
| 2026-09-21 | 29.02 | 29.50 | 29.84 | 28.92 | +2.61% | 935,200 | 27,582,042 | 0.94 |
| 2026-09-18 | 28.59 | 28.75 | 29.26 | 28.17 | +2.64% | 1,055,700 | 30,282,676 | 1.06 |
| 2026-09-17 | 28.48 | 28.01 | 29.10 | 27.74 | -1.13% | 984,700 | 27,842,080 | 0.98 |
| 2026-09-16 | 27.49 | 28.33 | 28.78 | 27.31 | +2.13% | 1,328,100 | 37,369,160 | 1.33 |
| 2026-09-15 | 27.00 | 27.74 | 28.05 | 26.86 | +2.86% | 1,293,800 | 35,595,888 | 1.29 |
| 2026-09-14 | 26.64 | 26.97 | 27.47 | 26.39 | +1.24% | 1,006,700 | 27,208,708 | 1.01 |
| 2026-09-11 | 27.27 | 26.64 | 27.61 | 26.19 | -3.65% | 1,135,600 | 30,397,458 | 1.14 |
| 2026-09-10 | 28.94 | 27.65 | 28.94 | 27.48 | -2.57% | 915,500 | 25,461,942 | 0.92 |
| 2026-09-09 | 28.74 | 28.38 | 28.77 | 28.26 | -0.94% | 818,400 | 23,314,520 | 0.82 |
| 2026-09-08 | 28.87 | 28.65 | 29.00 | 28.50 | -1.00% | 710,300 | 20,421,488 | 0.71 |
| 2026-09-07 | 28.81 | 28.94 | 29.03 | 28.57 | +0.84% | 835,400 | 24,080,716 | 0.84 |
| 2026-09-04 | 29.23 | 28.70 | 29.70 | 28.53 | -0.76% | 1,273,700 | 37,151,972 | 1.27 |
| 2026-09-03 | 30.09 | 28.92 | 30.09 | 28.81 | -1.23% | 975,700 | 28,554,362 | 0.98 |
| 2026-09-02 | 29.53 | 29.28 | 30.13 | 28.79 | -2.27% | 1,228,900 | 35,920,804 | 1.23 |
| 2026-09-01 | 29.57 | 29.96 | 30.24 | 29.25 | +1.80% | 1,460,000 | 43,410,320 | 1.46 |
| 2026-08-31 | 29.87 | 29.43 | 29.87 | 28.87 | -1.21% | 1,317,800 | 38,663,168 | 1.32 |
| 2026-08-28 | 29.82 | 29.79 | 30.73 | 29.66 | -0.83% | 932,600 | 28,106,074 | 0.93 |
| 2026-08-27 | 29.19 | 30.04 | 30.14 | 29.19 | +0.84% | 998,000 | 29,898,208 | 1.00 |
| 2026-08-26 | 29.60 | 29.79 | 30.67 | 29.12 | -0.10% | 934,400 | 27,764,332 | 0.93 |
需要全历史数据与程序化访问？
查看 麦澜德 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=sh688273 获取全部历史日线。