蒙娜丽莎

sz002918 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）

9.91

涨跌幅

-2.75%

成交量

6,421,600 股

成交额

64,259,076 元

换手率

3.00%

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	10.10	9.91	10.26	9.89	-2.75%	6,421,600	64,259,076	3.00
2026-10-13	9.97	10.19	10.29	9.73	+0.69%	8,615,300	86,359,616	4.02
2026-10-12	10.59	10.12	10.59	10.10	-4.89%	7,507,200	77,114,384	3.50
2026-10-09	10.52	10.64	10.66	10.05	-0.09%	10,084,300	104,370,392	4.71
2026-10-08	10.55	10.65	11.01	10.51	+0.09%	11,892,700	127,706,456	5.55
2026-09-30	10.58	10.64	10.76	10.24	+1.14%	10,842,500	113,777,152	5.06
2026-09-29	10.40	10.52	10.62	10.31	-0.47%	11,973,800	125,854,368	5.59
2026-09-28	10.66	10.57	11.22	10.49	+0.09%	18,133,300	194,586,544	8.47
2026-09-24	10.54	10.56	10.88	10.47	-2.76%	19,143,300	203,310,512	8.94
2026-09-23	11.35	10.86	11.54	10.83	-4.15%	23,805,500	265,482,080	11.11
2026-09-22	11.41	11.33	11.42	11.18	+0.18%	18,801,000	212,698,080	8.78
2026-09-21	11.18	11.31	11.35	11.05	+1.89%	20,544,700	230,888,944	9.59
2026-09-18	11.09	11.10	11.20	11.00	+0.54%	16,940,500	187,812,064	7.91
2026-09-17	11.03	11.04	11.20	10.90	-0.90%	15,076,400	166,780,624	7.04
2026-09-16	11.23	11.14	11.35	11.06	-1.50%	19,362,100	216,639,328	9.04
2026-09-15	11.70	11.31	11.70	11.26	-3.33%	30,907,200	353,750,880	14.43
2026-09-14	10.80	11.70	11.70	10.45	+9.96%	32,332,100	364,715,264	15.09
2026-09-11	11.18	10.64	11.23	10.50	-5.34%	24,122,000	260,450,192	11.26
2026-09-10	10.70	11.24	11.75	10.58	+4.56%	34,906,000	391,659,584	16.30
2026-09-09	11.00	10.75	11.02	10.64	-2.18%	11,504,100	123,808,696	5.37
2026-09-08	10.92	10.99	11.06	10.84	+0.73%	10,181,600	111,624,184	4.75
2026-09-07	10.98	10.91	11.14	10.90	-0.27%	11,364,400	124,767,480	5.31
2026-09-04	11.08	10.94	11.26	10.85	-0.73%	15,386,300	170,307,632	7.18
2026-09-03	11.26	11.02	11.31	11.02	-1.78%	19,207,100	213,403,984	8.97
2026-09-02	11.48	11.22	11.75	11.06	-4.18%	28,420,200	319,854,528	13.27
2026-09-01	11.39	11.71	12.00	11.18	+1.83%	46,615,200	541,567,616	21.76
2026-08-31	12.10	11.50	12.46	11.33	+1.50%	58,555,800	700,572,736	27.34
2026-08-28	10.40	11.33	11.33	10.28	+10.00%	23,345,500	257,211,680	10.90
2026-08-27	10.03	10.30	10.30	10.00	+2.28%	10,801,700	109,509,408	5.04
2026-08-26	10.19	10.07	10.19	9.95	-0.59%	8,394,900	84,543,816	3.92

需要全历史数据与程序化访问？查看蒙娜丽莎日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002918 获取全部历史日线。