美盈森
sz002303 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（2026-10-15）
5.46
涨跌幅
-6.02%
成交量
65,031,600 股
成交额
362,538,144 元
换手率
6.09%
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(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5.55 | 5.46 | 5.76 | 5.42 | -6.02% | 65,031,600 | 362,538,144 | 6.09 |
| 2026-10-14 | 6.23 | 5.81 | 6.29 | 5.76 | -7.19% | 79,346,500 | 472,249,248 | 7.43 |
| 2026-10-13 | 6.09 | 6.26 | 6.40 | 5.91 | +1.46% | 78,698,000 | 486,864,864 | 7.37 |
| 2026-10-12 | 6.33 | 6.17 | 6.42 | 6.06 | -3.59% | 56,580,900 | 352,003,360 | 5.30 |
| 2026-10-09 | 6.32 | 6.40 | 6.54 | 6.01 | +0.31% | 81,332,300 | 509,897,728 | 7.62 |
| 2026-10-08 | 6.81 | 6.38 | 6.91 | 6.28 | -6.18% | 110,033,000 | 715,038,976 | 10.31 |
| 2026-09-30 | 6.65 | 6.80 | 7.08 | 6.56 | +1.49% | 148,549,000 | 1,022,625,664 | 13.92 |
| 2026-09-29 | 6.08 | 6.70 | 6.70 | 6.07 | +10.02% | 146,428,600 | 953,673,792 | 13.72 |
| 2026-09-28 | 6.35 | 6.09 | 6.38 | 6.03 | -4.09% | 101,159,700 | 623,271,872 | 9.48 |
| 2026-09-24 | 6.62 | 6.35 | 6.67 | 6.33 | -5.22% | 140,542,500 | 911,562,880 | 13.17 |
| 2026-09-23 | 6.56 | 6.70 | 7.01 | 6.55 | -2.90% | 220,666,500 | 1,503,633,408 | 20.67 |
| 2026-09-22 | 6.90 | 6.90 | 6.90 | 6.73 | +10.05% | 65,295,000 | 450,105,664 | 6.12 |
| 2026-09-21 | 5.98 | 6.27 | 6.27 | 5.97 | +10.00% | 34,263,200 | 213,746,080 | 3.21 |
| 2026-09-18 | 5.68 | 5.70 | 5.90 | 5.59 | +2.52% | 90,298,200 | 518,529,760 | 8.46 |
| 2026-09-17 | 5.66 | 5.56 | 5.71 | 5.32 | -3.97% | 109,129,000 | 600,323,584 | 10.22 |
| 2026-09-16 | 5.27 | 5.79 | 5.79 | 5.25 | +10.08% | 126,942,100 | 717,947,456 | 11.89 |
| 2026-09-15 | 5.19 | 5.26 | 5.30 | 5.03 | +1.74% | 41,762,400 | 215,745,664 | 3.91 |
| 2026-09-14 | 5.11 | 5.17 | 5.20 | 4.92 | +0.39% | 49,838,600 | 252,745,360 | 4.67 |
| 2026-09-11 | 5.14 | 5.15 | 5.30 | 5.01 | -2.83% | 52,897,700 | 270,511,904 | 4.96 |
| 2026-09-10 | 5.55 | 5.30 | 5.57 | 5.25 | -4.50% | 51,949,400 | 278,511,168 | 4.87 |
| 2026-09-09 | 5.58 | 5.55 | 5.66 | 5.44 | -0.36% | 43,160,500 | 237,950,896 | 4.04 |
| 2026-09-08 | 5.20 | 5.57 | 5.62 | 5.15 | +6.10% | 84,355,100 | 454,919,040 | 7.90 |
| 2026-09-07 | 5.23 | 5.25 | 5.27 | 5.17 | +0.77% | 29,155,900 | 152,246,208 | 2.73 |
| 2026-09-04 | 5.31 | 5.21 | 5.40 | 5.17 | -1.14% | 34,504,100 | 182,155,200 | 3.23 |
| 2026-09-03 | 5.43 | 5.27 | 5.46 | 5.26 | -2.59% | 40,217,500 | 214,596,352 | 3.77 |
| 2026-09-02 | 5.50 | 5.41 | 5.55 | 5.40 | -2.70% | 38,871,800 | 212,332,944 | 3.64 |
| 2026-09-01 | 5.62 | 5.56 | 5.80 | 5.49 | -2.28% | 90,677,800 | 505,712,672 | 8.50 |
| 2026-08-31 | 5.15 | 5.69 | 5.69 | 5.10 | +10.06% | 83,629,000 | 459,045,888 | 7.84 |
| 2026-08-28 | 5.07 | 5.17 | 5.38 | 5.02 | +1.77% | 47,228,600 | 246,331,328 | 4.42 |
| 2026-08-27 | 4.82 | 5.08 | 5.16 | 4.80 | +5.18% | 50,685,200 | 255,411,952 | 4.75 |
需要全历史数据与程序化访问？
查看 美盈森 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=sz002303 获取全部历史日线。