迈得医疗

sh688310 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）

13.94

涨跌幅

-3.06%

成交量

1,974,000 股

成交额

27,975,916 元

换手率

1.20%

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	14.31	13.94	14.63	13.91	-3.06%	1,974,000	27,975,916	1.20
2026-10-13	14.11	14.38	14.59	13.55	+0.21%	2,791,600	39,317,112	1.70
2026-10-12	14.80	14.35	14.81	14.17	-1.85%	1,706,100	24,559,268	1.04
2026-10-09	14.79	14.62	14.80	13.59	-0.68%	2,383,500	34,008,112	1.45
2026-10-08	15.47	14.72	15.59	14.65	-3.29%	1,840,700	27,551,294	1.12
2026-09-30	15.69	15.22	15.78	15.22	-2.44%	1,153,700	17,794,224	0.70
2026-09-29	15.42	15.60	15.78	15.18	+0.97%	1,356,700	21,131,684	0.83
2026-09-28	16.08	15.45	16.08	15.34	-1.90%	2,182,200	33,893,632	1.33
2026-09-24	15.90	15.75	16.17	15.70	-1.69%	2,566,800	40,901,980	1.56
2026-09-23	15.88	16.02	16.20	15.61	+0.88%	1,765,500	28,151,876	1.07
2026-09-22	15.98	15.88	16.14	15.53	-0.56%	2,593,000	41,043,712	1.58
2026-09-21	15.69	15.97	16.10	15.13	+3.23%	3,113,500	49,272,624	1.89
2026-09-18	15.17	15.47	15.85	15.04	+3.27%	3,222,800	50,098,712	1.96
2026-09-17	14.17	14.98	15.17	14.11	+5.42%	2,308,000	34,090,888	1.40
2026-09-16	13.93	14.21	14.24	13.61	+1.65%	1,172,600	16,455,927	0.71
2026-09-15	14.20	13.98	14.48	13.87	-1.55%	1,134,500	15,901,433	0.69
2026-09-14	14.09	14.20	14.37	13.79	+0.71%	1,267,500	17,939,908	0.77
2026-09-11	14.41	14.10	14.49	13.70	-2.89%	1,390,000	19,511,822	0.85
2026-09-10	14.74	14.52	14.74	14.10	-1.49%	1,315,400	18,945,808	0.80
2026-09-09	14.93	14.74	15.05	14.56	-0.81%	1,065,000	15,734,285	0.65
2026-09-08	15.01	14.86	15.02	14.77	-1.00%	1,134,600	16,883,100	0.69
2026-09-07	15.14	15.01	15.15	14.87	+1.83%	1,125,200	16,903,578	0.68
2026-09-04	15.15	14.74	15.37	14.74	-1.80%	1,418,700	21,436,020	0.86
2026-09-03	15.12	15.01	15.31	14.85	-0.27%	1,295,500	19,509,706	0.79
2026-09-02	15.09	15.05	15.23	14.75	-0.46%	1,834,700	27,437,482	1.12
2026-09-01	15.36	15.12	15.75	15.06	-2.14%	1,336,300	20,363,960	0.81
2026-08-31	15.37	15.45	15.56	14.98	+1.05%	2,250,800	34,178,648	1.37
2026-08-28	15.12	15.29	15.59	15.12	+0.00%	2,274,500	35,033,012	1.38
2026-08-27	14.89	15.29	15.37	14.89	+2.14%	3,348,200	50,772,916	2.04
2026-08-26	16.00	14.97	16.06	14.67	-5.31%	5,366,700	81,077,128	3.27

需要全历史数据与程序化访问？查看迈得医疗日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688310 获取全部历史日线。