美年健康
sz002044 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）
4.77
涨跌幅
-0.42%
成交量
118,844,500 股
成交额
566,145,536 元
换手率
3.07%
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 | 4.80 | 4.77 | 4.89 | 4.66 | -0.42% | 118,844,500 | 566,145,536 | 3.07 |
| 2026-10-13 | 4.79 | 4.79 | 4.96 | 4.63 | -1.84% | 178,092,900 | 847,833,152 | 4.60 |
| 2026-10-12 | 5.11 | 4.88 | 5.19 | 4.71 | -0.41% | 243,661,500 | 1,196,667,008 | 6.29 |
| 2026-10-09 | 4.52 | 4.90 | 4.96 | 4.50 | +8.41% | 259,616,700 | 1,234,575,360 | 6.70 |
| 2026-10-08 | 4.61 | 4.52 | 4.68 | 4.49 | -0.44% | 67,424,100 | 308,785,536 | 1.74 |
| 2026-09-30 | 4.48 | 4.54 | 4.56 | 4.46 | +1.57% | 47,325,900 | 213,150,432 | 1.22 |
| 2026-09-29 | 4.39 | 4.47 | 4.50 | 4.39 | +1.36% | 43,401,800 | 193,585,536 | 1.12 |
| 2026-09-28 | 4.50 | 4.41 | 4.52 | 4.38 | -1.56% | 49,162,600 | 217,733,856 | 1.27 |
| 2026-09-24 | 4.48 | 4.48 | 4.62 | 4.46 | +0.00% | 66,279,400 | 299,731,552 | 1.71 |
| 2026-09-23 | 4.57 | 4.48 | 4.58 | 4.48 | -2.40% | 56,197,000 | 253,769,504 | 1.45 |
| 2026-09-22 | 4.52 | 4.59 | 4.64 | 4.52 | +0.66% | 89,916,600 | 413,230,048 | 2.32 |
| 2026-09-21 | 4.41 | 4.56 | 4.62 | 4.39 | +3.17% | 101,204,900 | 458,346,688 | 2.61 |
| 2026-09-18 | 4.37 | 4.42 | 4.46 | 4.35 | +2.08% | 88,689,500 | 391,248,896 | 2.29 |
| 2026-09-17 | 4.31 | 4.33 | 4.40 | 4.30 | -0.46% | 53,501,000 | 232,785,008 | 1.38 |
| 2026-09-16 | 4.33 | 4.35 | 4.36 | 4.30 | +0.23% | 52,804,100 | 228,757,264 | 1.36 |
| 2026-09-15 | 4.51 | 4.34 | 4.52 | 4.33 | -5.03% | 104,742,600 | 460,310,016 | 2.70 |
| 2026-09-14 | 4.49 | 4.57 | 4.60 | 4.47 | +1.11% | 44,282,600 | 201,460,896 | 1.14 |
| 2026-09-11 | 4.59 | 4.52 | 4.60 | 4.47 | -2.16% | 62,933,700 | 284,268,672 | 1.62 |
| 2026-09-10 | 4.67 | 4.62 | 4.69 | 4.61 | -1.28% | 38,574,000 | 178,989,936 | 1.00 |
| 2026-09-09 | 4.69 | 4.68 | 4.74 | 4.66 | -0.85% | 45,987,400 | 215,821,744 | 1.19 |
| 2026-09-08 | 4.64 | 4.72 | 4.76 | 4.60 | +1.94% | 66,859,500 | 313,658,912 | 1.73 |
| 2026-09-07 | 4.60 | 4.63 | 4.67 | 4.58 | +0.43% | 43,221,400 | 200,246,592 | 1.12 |
| 2026-09-04 | 4.63 | 4.61 | 4.70 | 4.59 | +0.00% | 51,937,800 | 241,464,336 | 1.34 |
| 2026-09-03 | 4.70 | 4.61 | 4.72 | 4.60 | -2.12% | 53,432,200 | 248,075,968 | 1.38 |
| 2026-09-02 | 4.75 | 4.71 | 4.78 | 4.67 | -0.84% | 57,035,300 | 268,562,144 | 1.47 |
| 2026-09-01 | 4.64 | 4.75 | 4.77 | 4.63 | +1.93% | 90,398,200 | 427,887,936 | 2.33 |
| 2026-08-31 | 4.62 | 4.66 | 4.67 | 4.50 | -1.06% | 80,932,900 | 371,466,464 | 2.09 |
| 2026-08-28 | 4.71 | 4.71 | 4.76 | 4.67 | +0.43% | 65,653,400 | 309,050,368 | 1.69 |
| 2026-08-27 | 4.66 | 4.69 | 4.69 | 4.63 | +0.21% | 46,819,200 | 218,688,304 | 1.21 |
| 2026-08-26 | 4.69 | 4.68 | 4.71 | 4.64 | +0.21% | 45,764,800 | 214,159,312 | 1.18 |
需要全历史数据与程序化访问？
查看 美年健康 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=sz002044 获取全部历史日线。