马可波罗

sz001386 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）

15.41

涨跌幅

-2.84%

成交量

2,542,800 股

成交额

39,697,712 元

换手率

2.36%

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	15.79	15.41	15.82	15.39	-2.84%	2,542,800	39,697,712	2.36
2026-10-13	16.16	15.86	16.19	15.76	-2.76%	2,719,300	43,324,372	2.53
2026-10-12	16.16	16.31	16.41	16.02	+0.31%	4,013,800	65,241,360	3.73
2026-10-09	15.58	16.26	16.43	15.58	+3.63%	4,814,700	77,142,880	4.48
2026-10-08	15.96	15.69	16.04	15.57	-1.81%	2,836,200	44,828,032	2.64
2026-09-30	16.01	15.98	16.15	15.65	-0.06%	3,221,700	51,246,832	3.00
2026-09-29	15.71	15.99	16.19	15.71	+1.33%	2,577,500	41,321,248	2.40
2026-09-28	16.05	15.78	16.12	15.78	-1.99%	2,313,200	36,793,068	2.15
2026-09-24	16.34	16.10	16.44	16.10	-1.71%	2,114,200	34,360,320	1.97
2026-09-23	16.27	16.38	16.64	16.20	-0.12%	3,565,900	58,455,216	3.32
2026-09-22	16.30	16.40	16.56	16.28	+0.18%	3,240,600	53,205,180	3.01
2026-09-21	15.94	16.37	16.39	15.86	+2.63%	4,422,100	71,307,104	4.11
2026-09-18	16.11	15.95	16.36	15.88	-0.50%	4,492,000	72,488,584	4.18
2026-09-17	15.83	16.03	16.13	15.72	+0.44%	3,628,000	57,890,584	3.37
2026-09-16	15.50	15.96	16.05	15.28	+2.77%	4,056,800	63,761,668	3.77
2026-09-15	15.80	15.53	15.92	15.52	-2.02%	2,840,800	44,441,552	2.64
2026-09-14	15.33	15.85	16.14	15.25	+3.53%	5,882,000	93,118,136	5.47
2026-09-11	15.75	15.31	15.84	15.15	-3.47%	4,677,600	71,962,728	4.35
2026-09-10	15.92	15.86	16.02	15.62	-0.69%	2,820,400	44,569,324	2.62
2026-09-09	16.51	15.97	16.52	15.95	-2.80%	3,326,800	53,677,880	3.09
2026-09-08	16.50	16.43	16.65	16.41	-0.67%	2,450,300	40,498,356	2.28
2026-09-07	16.06	16.54	16.63	15.92	+3.25%	5,153,000	84,198,712	4.79
2026-09-04	16.08	16.02	16.36	15.95	-0.37%	3,060,100	49,501,056	2.85
2026-09-03	16.38	16.08	16.41	16.00	-0.74%	3,378,200	54,592,588	3.14
2026-09-02	16.70	16.20	16.77	16.20	-3.57%	4,736,900	77,546,080	4.40
2026-09-01	16.31	16.80	16.93	16.31	+1.94%	6,799,200	113,959,016	6.32
2026-08-31	16.49	16.48	16.75	16.32	+1.10%	6,196,300	102,262,320	5.76
2026-08-28	15.96	16.30	16.50	15.91	+1.24%	6,118,300	99,297,176	5.69
2026-08-27	16.08	16.10	16.26	15.81	-0.19%	5,464,500	87,822,208	5.08
2026-08-26	15.34	16.13	16.29	15.34	+5.01%	7,985,300	128,011,008	7.43

需要全历史数据与程序化访问？查看马可波罗日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001386 获取全部历史日线。