美邦服饰
sz002269 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）
1.39
涨跌幅
+0.00%
成交量
115,496,200 股
成交额
162,232,064 元
换手率
4.93%
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 | 1.38 | 1.39 | 1.46 | 1.36 | +0.00% | 115,496,200 | 162,232,064 | 4.93 |
| 2026-10-13 | 1.37 | 1.39 | 1.40 | 1.34 | +1.46% | 52,249,600 | 71,623,840 | 2.23 |
| 2026-10-12 | 1.42 | 1.37 | 1.43 | 1.37 | -2.84% | 57,558,100 | 80,294,640 | 2.46 |
| 2026-10-09 | 1.37 | 1.41 | 1.42 | 1.36 | +2.17% | 56,281,000 | 78,224,192 | 2.40 |
| 2026-10-08 | 1.40 | 1.38 | 1.42 | 1.36 | -0.72% | 37,304,300 | 51,717,780 | 1.59 |
| 2026-09-30 | 1.39 | 1.39 | 1.40 | 1.36 | +1.46% | 42,944,600 | 59,326,392 | 1.83 |
| 2026-09-29 | 1.36 | 1.37 | 1.40 | 1.35 | +0.74% | 39,992,300 | 55,220,708 | 1.71 |
| 2026-09-28 | 1.39 | 1.36 | 1.40 | 1.35 | -2.16% | 36,996,200 | 50,568,736 | 1.58 |
| 2026-09-24 | 1.38 | 1.39 | 1.41 | 1.37 | +0.00% | 44,709,200 | 61,961,156 | 1.91 |
| 2026-09-23 | 1.41 | 1.39 | 1.44 | 1.39 | -2.11% | 57,323,900 | 80,708,744 | 2.45 |
| 2026-09-22 | 1.46 | 1.42 | 1.46 | 1.39 | -2.07% | 74,345,000 | 105,383,752 | 3.17 |
| 2026-09-21 | 1.43 | 1.45 | 1.46 | 1.40 | +2.11% | 61,499,400 | 88,028,272 | 2.62 |
| 2026-09-18 | 1.41 | 1.42 | 1.44 | 1.40 | +0.71% | 50,614,700 | 72,091,480 | 2.16 |
| 2026-09-17 | 1.38 | 1.41 | 1.42 | 1.37 | +1.44% | 46,408,500 | 64,781,172 | 1.98 |
| 2026-09-16 | 1.38 | 1.39 | 1.40 | 1.35 | +0.00% | 40,611,800 | 55,860,048 | 1.73 |
| 2026-09-15 | 1.44 | 1.39 | 1.45 | 1.38 | -3.47% | 62,120,200 | 87,259,824 | 2.65 |
| 2026-09-14 | 1.45 | 1.44 | 1.47 | 1.43 | -0.69% | 31,053,900 | 45,013,720 | 1.32 |
| 2026-09-11 | 1.49 | 1.45 | 1.49 | 1.42 | -2.68% | 58,142,000 | 84,218,240 | 2.48 |
| 2026-09-10 | 1.51 | 1.49 | 1.51 | 1.47 | -1.97% | 44,943,300 | 67,085,752 | 1.92 |
| 2026-09-09 | 1.53 | 1.52 | 1.54 | 1.50 | -0.65% | 49,612,500 | 75,051,416 | 2.12 |
| 2026-09-08 | 1.49 | 1.53 | 1.54 | 1.49 | +2.68% | 66,370,700 | 101,308,328 | 2.83 |
| 2026-09-07 | 1.47 | 1.49 | 1.50 | 1.46 | +1.36% | 40,224,600 | 59,836,012 | 1.72 |
| 2026-09-04 | 1.47 | 1.47 | 1.50 | 1.46 | +0.00% | 33,666,300 | 49,857,244 | 1.44 |
| 2026-09-03 | 1.51 | 1.47 | 1.52 | 1.46 | -2.00% | 46,523,800 | 69,168,584 | 1.99 |
| 2026-09-02 | 1.50 | 1.50 | 1.51 | 1.47 | +0.00% | 51,237,600 | 76,530,968 | 2.19 |
| 2026-09-01 | 1.47 | 1.50 | 1.52 | 1.47 | +2.04% | 45,453,700 | 68,150,128 | 1.94 |
| 2026-08-31 | 1.47 | 1.47 | 1.49 | 1.45 | -0.68% | 44,603,300 | 65,456,828 | 1.90 |
| 2026-08-28 | 1.46 | 1.48 | 1.49 | 1.44 | +1.37% | 47,440,200 | 69,611,968 | 2.02 |
| 2026-08-27 | 1.46 | 1.46 | 1.48 | 1.45 | -0.68% | 37,098,400 | 54,227,384 | 1.58 |
| 2026-08-26 | 1.45 | 1.47 | 1.49 | 1.45 | +1.38% | 43,720,900 | 64,329,952 | 1.87 |
需要全历史数据与程序化访问？
查看 美邦服饰 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=sz002269 获取全部历史日线。