万马股份
sz002276 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）
9.69
涨跌幅
-1.82%
成交量
9,353,600 股
成交额
91,258,392 元
换手率
0.93%
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 | 9.84 | 9.69 | 9.89 | 9.66 | -1.82% | 9,353,600 | 91,258,392 | 0.93 |
| 2026-10-13 | 9.81 | 9.87 | 9.95 | 9.70 | -0.30% | 10,496,200 | 103,212,520 | 1.04 |
| 2026-10-12 | 9.97 | 9.90 | 10.07 | 9.88 | -0.60% | 8,668,700 | 86,239,024 | 0.86 |
| 2026-10-09 | 9.91 | 9.96 | 9.99 | 9.74 | +0.61% | 11,472,900 | 113,407,768 | 1.14 |
| 2026-10-08 | 9.93 | 9.90 | 10.10 | 9.86 | +0.41% | 9,856,300 | 98,412,104 | 0.98 |
| 2026-09-30 | 9.78 | 9.86 | 9.93 | 9.75 | +1.23% | 7,854,900 | 77,411,096 | 0.78 |
| 2026-09-29 | 9.73 | 9.74 | 9.85 | 9.68 | +0.10% | 5,636,200 | 55,085,436 | 0.56 |
| 2026-09-28 | 9.83 | 9.73 | 9.85 | 9.62 | -0.92% | 10,455,200 | 101,460,288 | 1.04 |
| 2026-09-24 | 9.89 | 9.82 | 10.01 | 9.81 | -0.91% | 8,123,700 | 80,430,368 | 0.81 |
| 2026-09-23 | 10.03 | 9.91 | 10.04 | 9.90 | -1.10% | 10,454,700 | 103,998,704 | 1.04 |
| 2026-09-22 | 10.19 | 10.02 | 10.24 | 10.00 | -1.38% | 11,811,900 | 119,215,056 | 1.17 |
| 2026-09-21 | 10.05 | 10.16 | 10.27 | 10.01 | +1.30% | 11,081,300 | 112,571,696 | 1.10 |
| 2026-09-18 | 9.99 | 10.03 | 10.13 | 9.99 | +0.50% | 9,055,300 | 91,058,216 | 0.90 |
| 2026-09-17 | 10.09 | 9.98 | 10.09 | 9.93 | -0.99% | 9,301,100 | 92,942,664 | 0.92 |
| 2026-09-16 | 9.86 | 10.08 | 10.13 | 9.83 | +1.51% | 10,249,000 | 102,631,840 | 1.02 |
| 2026-09-15 | 10.08 | 9.93 | 10.09 | 9.92 | -1.19% | 8,603,000 | 85,821,040 | 0.85 |
| 2026-09-14 | 10.02 | 10.05 | 10.15 | 9.99 | -0.30% | 7,982,200 | 80,339,808 | 0.79 |
| 2026-09-11 | 10.09 | 10.08 | 10.14 | 9.98 | -1.08% | 13,454,600 | 135,215,936 | 1.34 |
| 2026-09-10 | 10.27 | 10.19 | 10.27 | 10.12 | -1.07% | 9,805,700 | 99,948,536 | 0.97 |
| 2026-09-09 | 10.26 | 10.30 | 10.41 | 10.21 | +0.39% | 11,905,000 | 122,923,696 | 1.18 |
| 2026-09-08 | 10.27 | 10.26 | 10.35 | 10.21 | -0.19% | 8,956,700 | 92,053,640 | 0.89 |
| 2026-09-07 | 10.35 | 10.28 | 10.37 | 10.25 | -1.15% | 10,097,400 | 104,061,872 | 1.00 |
| 2026-09-04 | 10.49 | 10.40 | 10.63 | 10.35 | -0.19% | 19,276,700 | 202,978,400 | 1.91 |
| 2026-09-03 | 10.38 | 10.42 | 10.50 | 10.35 | +0.10% | 12,038,500 | 125,602,064 | 1.19 |
| 2026-09-02 | 10.40 | 10.41 | 10.45 | 10.22 | -0.10% | 11,582,300 | 119,801,544 | 1.15 |
| 2026-09-01 | 10.33 | 10.42 | 10.46 | 10.28 | +0.97% | 12,290,900 | 127,862,888 | 1.22 |
| 2026-08-31 | 10.29 | 10.32 | 10.36 | 10.20 | -0.29% | 9,530,800 | 97,912,672 | 0.95 |
| 2026-08-28 | 10.29 | 10.35 | 10.37 | 10.26 | +0.58% | 10,216,100 | 105,459,264 | 1.01 |
| 2026-08-27 | 10.30 | 10.29 | 10.32 | 10.21 | -0.29% | 9,947,300 | 102,120,920 | 0.99 |
| 2026-08-26 | 10.30 | 10.32 | 10.46 | 10.25 | +0.49% | 12,408,100 | 128,795,184 | 1.23 |
需要全历史数据与程序化访问？
查看 万马股份 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=sz002276 获取全部历史日线。