麦格米特
sz002851 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）
102.90
涨跌幅
+0.65%
成交量
23,769,400 股
成交额
2,495,665,664 元
换手率
4.83%
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 | 104.48 | 102.90 | 107.80 | 102.53 | +0.65% | 23,769,400 | 2,495,665,664 | 4.83 |
| 2026-10-13 | 98.02 | 102.24 | 104.60 | 94.95 | -0.36% | 20,931,500 | 2,080,349,440 | 4.26 |
| 2026-10-12 | 102.79 | 102.61 | 106.21 | 101.28 | -0.18% | 20,602,900 | 2,134,145,024 | 4.19 |
| 2026-10-09 | 105.50 | 102.79 | 105.92 | 98.38 | -4.16% | 27,077,100 | 2,762,842,112 | 5.51 |
| 2026-10-08 | 116.00 | 107.25 | 116.20 | 106.30 | -7.32% | 26,037,500 | 2,869,862,912 | 5.30 |
| 2026-09-30 | 120.00 | 115.72 | 120.12 | 115.51 | -2.35% | 16,116,100 | 1,885,184,384 | 3.28 |
| 2026-09-29 | 114.54 | 118.50 | 120.00 | 114.32 | +2.69% | 26,883,200 | 3,185,513,728 | 5.47 |
| 2026-09-28 | 123.00 | 115.40 | 126.20 | 113.83 | -5.88% | 37,601,300 | 4,468,307,456 | 7.65 |
| 2026-09-24 | 121.80 | 122.61 | 129.27 | 119.10 | -0.20% | 41,045,400 | 5,068,624,384 | 8.35 |
| 2026-09-23 | 124.38 | 122.85 | 126.20 | 122.55 | -0.12% | 17,624,500 | 2,185,207,040 | 3.58 |
| 2026-09-22 | 126.27 | 123.00 | 127.50 | 122.52 | -1.44% | 21,129,400 | 2,645,469,952 | 4.30 |
| 2026-09-21 | 127.79 | 124.80 | 129.60 | 123.80 | -1.58% | 22,212,800 | 2,803,707,392 | 4.52 |
| 2026-09-18 | 123.78 | 126.80 | 127.68 | 120.21 | +4.63% | 32,201,900 | 4,007,439,360 | 6.55 |
| 2026-09-17 | 120.81 | 121.19 | 125.71 | 120.49 | -0.37% | 21,166,700 | 2,594,692,608 | 4.30 |
| 2026-09-16 | 119.07 | 121.64 | 122.60 | 116.16 | +2.45% | 25,907,500 | 3,108,449,536 | 5.27 |
| 2026-09-15 | 118.90 | 118.73 | 124.68 | 118.41 | -0.57% | 29,118,500 | 3,536,757,248 | 5.92 |
| 2026-09-14 | 122.82 | 119.41 | 123.00 | 117.00 | -5.00% | 25,799,100 | 3,084,350,720 | 5.25 |
| 2026-09-11 | 125.89 | 125.70 | 127.39 | 120.05 | -1.64% | 24,648,400 | 3,050,129,664 | 5.01 |
| 2026-09-10 | 125.13 | 127.80 | 129.10 | 124.50 | +0.58% | 19,295,600 | 2,452,414,976 | 3.92 |
| 2026-09-09 | 129.99 | 127.06 | 130.88 | 125.91 | -1.20% | 22,619,500 | 2,896,714,752 | 4.60 |
| 2026-09-08 | 135.00 | 128.60 | 135.56 | 126.60 | -2.60% | 30,822,900 | 4,006,284,032 | 6.27 |
| 2026-09-07 | 123.99 | 132.03 | 132.20 | 123.00 | +8.96% | 37,773,900 | 4,844,088,320 | 7.68 |
| 2026-09-04 | 128.40 | 121.17 | 129.99 | 120.08 | -4.70% | 33,403,700 | 4,168,680,192 | 6.79 |
| 2026-09-03 | 121.30 | 127.14 | 130.41 | 117.60 | +7.25% | 43,212,300 | 5,389,017,088 | 8.79 |
| 2026-09-02 | 121.88 | 118.55 | 125.00 | 118.27 | -4.60% | 25,786,000 | 3,101,869,056 | 5.24 |
| 2026-09-01 | 138.60 | 124.26 | 139.60 | 124.23 | -4.85% | 32,352,900 | 4,125,202,176 | 6.58 |
| 2026-08-31 | 121.75 | 130.60 | 131.00 | 121.75 | +3.69% | 28,187,500 | 3,616,415,232 | 5.73 |
| 2026-08-28 | 130.00 | 125.95 | 133.98 | 125.68 | -1.34% | 33,952,500 | 4,412,141,056 | 6.91 |
| 2026-08-27 | 125.80 | 127.66 | 128.00 | 123.12 | +3.70% | 29,203,000 | 3,672,801,792 | 5.94 |
| 2026-08-26 | 121.05 | 123.11 | 124.44 | 119.16 | +1.48% | 20,229,700 | 2,475,405,312 | 4.11 |
需要全历史数据与程序化访问？
查看 麦格米特 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=sz002851 获取全部历史日线。