万邦达
sz300055 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）
5.50
涨跌幅
-1.26%
成交量
8,566,900 股
成交额
47,555,364 元
换手率
1.35%
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 | 5.55 | 5.50 | 5.62 | 5.49 | -1.26% | 8,566,900 | 47,555,364 | 1.35 |
| 2026-10-13 | 5.53 | 5.57 | 5.61 | 5.36 | +0.54% | 12,367,800 | 67,859,552 | 1.95 |
| 2026-10-12 | 5.68 | 5.54 | 5.72 | 5.53 | -3.15% | 10,370,300 | 58,082,656 | 1.64 |
| 2026-10-09 | 5.68 | 5.72 | 5.74 | 5.49 | +1.24% | 12,222,100 | 68,606,496 | 1.93 |
| 2026-10-08 | 5.74 | 5.65 | 5.87 | 5.61 | -1.74% | 11,108,800 | 63,516,340 | 1.76 |
| 2026-09-30 | 5.81 | 5.75 | 5.88 | 5.71 | -1.03% | 9,059,300 | 52,182,172 | 1.43 |
| 2026-09-29 | 5.67 | 5.81 | 5.87 | 5.65 | +3.20% | 14,413,200 | 83,342,008 | 2.28 |
| 2026-09-28 | 5.70 | 5.63 | 5.72 | 5.56 | -1.75% | 11,320,800 | 63,671,524 | 1.79 |
| 2026-09-24 | 5.78 | 5.73 | 5.86 | 5.71 | -1.55% | 9,678,100 | 55,818,264 | 1.53 |
| 2026-09-23 | 5.93 | 5.82 | 5.94 | 5.81 | -1.85% | 9,881,100 | 57,894,708 | 1.56 |
| 2026-09-22 | 6.04 | 5.93 | 6.04 | 5.90 | -1.82% | 14,504,100 | 86,064,080 | 2.29 |
| 2026-09-21 | 5.89 | 6.04 | 6.05 | 5.87 | +2.37% | 15,551,700 | 93,292,384 | 2.46 |
| 2026-09-18 | 5.88 | 5.90 | 5.91 | 5.82 | +1.37% | 10,388,700 | 60,970,320 | 1.64 |
| 2026-09-17 | 5.80 | 5.82 | 5.85 | 5.69 | -0.68% | 12,690,800 | 73,340,224 | 2.01 |
| 2026-09-16 | 5.64 | 5.86 | 5.93 | 5.63 | +3.35% | 18,159,300 | 105,577,704 | 2.87 |
| 2026-09-15 | 5.90 | 5.67 | 5.92 | 5.67 | -3.74% | 14,556,600 | 83,878,352 | 2.30 |
| 2026-09-14 | 5.90 | 5.89 | 6.04 | 5.81 | -0.17% | 14,265,500 | 84,377,552 | 2.25 |
| 2026-09-11 | 6.10 | 5.90 | 6.16 | 5.79 | -2.96% | 20,087,700 | 118,277,680 | 3.17 |
| 2026-09-10 | 6.23 | 6.08 | 6.27 | 6.06 | -1.78% | 18,279,400 | 112,313,608 | 2.89 |
| 2026-09-09 | 6.26 | 6.19 | 6.35 | 6.16 | -0.80% | 19,100,400 | 119,086,872 | 3.02 |
| 2026-09-08 | 5.97 | 6.24 | 6.25 | 5.97 | +4.17% | 21,705,600 | 133,685,648 | 3.43 |
| 2026-09-07 | 6.01 | 5.99 | 6.01 | 5.89 | +0.50% | 11,157,600 | 66,536,256 | 1.76 |
| 2026-09-04 | 5.93 | 5.96 | 6.07 | 5.90 | +0.85% | 16,096,400 | 96,489,648 | 2.54 |
| 2026-09-03 | 6.04 | 5.91 | 6.12 | 5.89 | -2.31% | 18,534,100 | 110,440,936 | 2.93 |
| 2026-09-02 | 6.26 | 6.05 | 6.32 | 5.94 | -0.82% | 28,475,400 | 172,507,680 | 4.50 |
| 2026-09-01 | 6.03 | 6.10 | 6.21 | 6.03 | +0.66% | 16,799,900 | 102,992,600 | 2.65 |
| 2026-08-31 | 6.14 | 6.06 | 6.20 | 6.04 | -1.62% | 19,010,100 | 115,561,792 | 3.00 |
| 2026-08-28 | 6.08 | 6.16 | 6.22 | 6.05 | +1.82% | 16,976,800 | 104,635,240 | 2.68 |
| 2026-08-27 | 6.00 | 6.05 | 6.10 | 5.81 | +0.50% | 16,799,600 | 100,952,464 | 2.65 |
| 2026-08-26 | 5.95 | 6.02 | 6.07 | 5.90 | +0.84% | 13,293,600 | 79,749,016 | 2.10 |
需要全历史数据与程序化访问？
查看 万邦达 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=sz300055 获取全部历史日线。