美格智能
sz002881 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）
36.95
涨跌幅
+0.71%
成交量
5,529,700 股
成交额
204,003,360 元
换手率
3.01%
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 | 36.67 | 36.95 | 37.55 | 36.15 | +0.71% | 5,529,700 | 204,003,360 | 3.01 |
| 2026-10-13 | 35.69 | 36.69 | 37.04 | 35.02 | +0.47% | 6,313,600 | 227,011,520 | 3.44 |
| 2026-10-12 | 37.03 | 36.52 | 37.28 | 35.60 | -1.43% | 6,987,800 | 255,238,384 | 3.81 |
| 2026-10-09 | 37.79 | 37.05 | 38.22 | 35.18 | -2.93% | 10,423,700 | 382,201,888 | 5.68 |
| 2026-10-08 | 42.45 | 38.17 | 42.71 | 38.17 | -10.00% | 10,089,200 | 399,034,368 | 5.49 |
| 2026-09-30 | 42.30 | 42.41 | 43.50 | 41.61 | +1.10% | 6,473,500 | 275,517,824 | 3.53 |
| 2026-09-29 | 42.45 | 41.95 | 42.83 | 41.65 | -1.53% | 5,025,700 | 211,575,040 | 2.74 |
| 2026-09-28 | 45.87 | 42.60 | 45.87 | 42.32 | -6.44% | 7,363,500 | 320,017,760 | 4.01 |
| 2026-09-24 | 45.81 | 45.53 | 46.40 | 45.00 | -1.56% | 6,340,900 | 290,231,104 | 3.45 |
| 2026-09-23 | 47.51 | 46.25 | 48.17 | 46.15 | -3.44% | 8,750,000 | 409,825,920 | 4.77 |
| 2026-09-22 | 46.79 | 47.90 | 48.75 | 46.63 | +3.08% | 11,269,300 | 538,282,368 | 6.14 |
| 2026-09-21 | 46.11 | 46.47 | 46.86 | 45.35 | +2.58% | 11,318,800 | 524,472,000 | 6.16 |
| 2026-09-18 | 42.83 | 45.30 | 45.69 | 42.83 | +5.79% | 13,297,600 | 595,941,120 | 7.24 |
| 2026-09-17 | 40.47 | 42.82 | 43.05 | 40.40 | +4.67% | 10,603,900 | 447,633,952 | 5.78 |
| 2026-09-16 | 40.28 | 40.91 | 41.30 | 40.10 | +1.44% | 8,197,400 | 334,787,456 | 4.46 |
| 2026-09-15 | 40.37 | 40.33 | 41.28 | 39.85 | -0.47% | 6,411,800 | 259,743,824 | 3.49 |
| 2026-09-14 | 40.63 | 40.52 | 41.29 | 39.85 | -0.73% | 7,035,700 | 285,356,800 | 3.83 |
| 2026-09-11 | 41.79 | 40.82 | 42.34 | 40.10 | -3.22% | 10,139,400 | 415,390,656 | 5.52 |
| 2026-09-10 | 43.30 | 42.18 | 43.94 | 42.08 | -4.89% | 17,406,000 | 741,726,912 | 9.48 |
| 2026-09-09 | 48.50 | 44.35 | 49.20 | 44.30 | -6.65% | 24,825,100 | 1,163,371,264 | 13.52 |
| 2026-09-08 | 46.12 | 47.51 | 47.99 | 45.09 | +3.01% | 35,825,400 | 1,660,259,712 | 19.51 |
| 2026-09-07 | 46.12 | 46.12 | 46.12 | 46.12 | +9.99% | 3,039,100 | 140,164,208 | 1.66 |
| 2026-09-04 | 43.54 | 41.93 | 44.00 | 41.65 | -2.37% | 8,873,800 | 380,640,096 | 4.83 |
| 2026-09-03 | 44.28 | 42.95 | 44.55 | 42.72 | -2.34% | 7,909,100 | 343,655,552 | 4.31 |
| 2026-09-02 | 43.88 | 43.98 | 44.61 | 43.45 | -1.72% | 8,623,500 | 379,311,712 | 4.70 |
| 2026-09-01 | 44.96 | 44.75 | 45.84 | 43.90 | -0.33% | 19,831,700 | 888,642,816 | 10.80 |
| 2026-08-31 | 40.29 | 44.90 | 44.90 | 40.29 | +10.00% | 17,634,800 | 774,107,456 | 9.60 |
| 2026-08-28 | 41.64 | 40.82 | 43.67 | 40.75 | -1.07% | 13,760,400 | 573,674,048 | 7.49 |
| 2026-08-27 | 41.10 | 41.26 | 41.65 | 40.60 | +0.88% | 8,096,500 | 333,463,168 | 4.41 |
| 2026-08-26 | 39.74 | 40.90 | 41.50 | 39.60 | +2.76% | 8,812,200 | 361,149,408 | 4.80 |
需要全历史数据与程序化访问？
查看 美格智能 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=sz002881 获取全部历史日线。