慕思股份

sz001323 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）

18.25

涨跌幅

-1.24%

成交量

978,800 股

成交额

17,969,786 元

换手率

0.31%

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	18.48	18.25	18.60	18.15	-1.24%	978,800	17,969,786	0.31
2026-10-13	18.40	18.48	18.69	18.30	-0.38%	891,900	16,498,355	0.29
2026-10-12	18.92	18.55	18.99	18.51	-2.32%	921,800	17,256,480	0.30
2026-10-09	18.64	18.99	19.05	18.38	+1.88%	1,692,300	31,791,542	0.54
2026-10-08	18.55	18.64	18.89	18.30	-0.21%	1,751,500	32,715,760	0.56
2026-09-30	18.08	18.68	18.76	17.71	+2.52%	2,023,000	37,137,464	0.65
2026-09-29	17.98	18.22	18.22	17.78	+0.05%	1,307,700	23,482,868	0.42
2026-09-28	17.56	18.21	18.58	17.24	+3.11%	2,661,200	47,591,256	0.85
2026-09-24	18.00	17.66	18.28	17.64	-1.78%	1,224,800	21,870,850	0.39
2026-09-23	17.82	17.98	18.37	17.62	+1.24%	2,137,200	38,694,736	0.69
2026-09-22	17.80	17.76	17.96	17.56	+0.34%	1,010,700	17,954,958	0.32
2026-09-21	17.27	17.70	17.75	17.27	+2.91%	1,164,800	20,475,380	0.37
2026-09-18	17.18	17.20	17.34	17.11	+0.23%	947,900	16,342,914	0.30
2026-09-17	17.29	17.16	17.29	17.06	-0.69%	523,800	8,986,338	0.17
2026-09-16	17.25	17.28	17.39	17.05	-0.06%	949,000	16,326,826	0.30
2026-09-15	17.89	17.29	17.95	17.27	-3.14%	1,190,600	20,875,916	0.38
2026-09-14	17.63	17.85	17.89	17.43	+1.54%	807,600	14,290,835	0.26
2026-09-11	17.70	17.58	17.76	17.39	-1.40%	963,600	16,906,236	0.31
2026-09-10	17.88	17.83	17.97	17.75	-0.45%	759,800	13,578,644	0.24
2026-09-09	18.18	17.91	18.26	17.65	-1.86%	2,540,600	45,348,100	0.82
2026-09-08	18.68	18.25	18.76	18.15	-2.67%	2,581,600	47,356,440	0.83
2026-09-07	18.99	18.75	19.07	18.67	-1.78%	1,041,500	19,572,624	0.33
2026-09-04	18.64	19.09	19.19	18.45	+2.47%	2,022,700	38,206,804	0.65
2026-09-03	19.34	18.63	19.50	18.62	-4.12%	1,977,500	37,450,172	0.64
2026-09-02	19.20	19.43	19.61	19.12	+0.94%	1,692,500	32,939,100	0.54
2026-09-01	19.31	19.25	19.65	19.21	-0.98%	1,794,400	34,893,308	0.58
2026-08-31	18.80	19.44	19.74	18.80	+2.64%	3,063,900	59,811,456	0.98
2026-08-28	18.82	18.94	19.07	18.73	+0.48%	1,641,900	31,051,836	0.53
2026-08-27	19.11	18.85	19.46	18.68	-1.36%	2,329,800	44,223,344	0.75
2026-08-26	19.21	19.11	19.57	19.01	-2.00%	2,694,000	51,935,012	0.87

需要全历史数据与程序化访问？查看慕思股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001323 获取全部历史日线。