万顺新材

sz300057 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）

5.87

涨跌幅

-2.17%

成交量

14,638,700 股

成交额

86,877,656 元

换手率

1.76%

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	5.96	5.87	6.08	5.85	-2.17%	14,638,700	86,877,656	1.76
2026-10-13	5.95	6.00	6.06	5.74	-0.83%	28,064,400	165,570,720	3.38
2026-10-12	6.23	6.05	6.45	6.04	-3.51%	30,470,900	189,167,840	3.67
2026-10-09	6.09	6.27	6.46	6.00	+2.12%	37,183,600	231,086,464	4.47
2026-10-08	6.21	6.14	6.32	6.08	+0.82%	20,943,300	130,304,984	2.52
2026-09-30	6.28	6.09	6.30	6.05	-3.03%	20,816,500	127,919,824	2.51
2026-09-29	6.06	6.28	6.35	6.05	+3.12%	17,367,800	108,556,368	2.09
2026-09-28	6.27	6.09	6.29	6.04	-3.49%	18,649,700	114,203,480	2.24
2026-09-24	6.59	6.31	6.60	6.30	-4.68%	23,874,900	153,197,344	2.87
2026-09-23	6.60	6.62	6.68	6.56	+0.15%	19,195,000	127,345,760	2.31
2026-09-22	6.62	6.61	6.67	6.56	+0.00%	16,346,800	108,013,784	1.97
2026-09-21	6.52	6.61	6.61	6.50	+1.07%	18,470,900	121,218,064	2.22
2026-09-18	6.48	6.54	6.59	6.47	+1.55%	17,894,200	116,826,256	2.15
2026-09-17	6.55	6.44	6.59	6.43	-2.13%	15,832,300	102,647,368	1.91
2026-09-16	6.46	6.58	6.61	6.40	+1.08%	21,211,700	138,369,568	2.55
2026-09-15	6.48	6.51	6.63	6.43	+0.62%	22,764,200	149,212,976	2.74
2026-09-14	6.35	6.47	6.53	6.26	+1.73%	22,995,400	148,274,048	2.77
2026-09-11	6.24	6.36	6.42	6.07	+0.16%	26,561,000	165,501,744	3.20
2026-09-10	6.37	6.35	6.43	6.30	-1.40%	13,962,300	88,650,360	1.68
2026-09-09	6.46	6.44	6.49	6.37	-0.46%	15,134,900	97,384,896	1.82
2026-09-08	6.42	6.47	6.54	6.42	+0.31%	15,355,800	99,434,008	1.85
2026-09-07	6.39	6.45	6.49	6.34	+0.62%	15,558,400	100,262,584	1.87
2026-09-04	6.63	6.41	6.64	6.37	-2.29%	27,307,500	177,961,360	3.29
2026-09-03	6.70	6.56	6.72	6.51	-1.35%	19,982,600	131,792,224	2.40
2026-09-02	6.77	6.65	6.77	6.58	-2.92%	26,580,700	176,643,120	3.20
2026-09-01	6.86	6.85	6.92	6.77	-0.15%	26,900,000	183,822,912	3.24
2026-08-31	6.89	6.86	6.91	6.70	-1.44%	37,344,800	254,513,008	4.49
2026-08-28	6.69	6.96	6.97	6.63	+4.04%	44,854,400	307,784,128	5.40
2026-08-27	6.51	6.69	6.70	6.49	+1.83%	25,713,600	170,403,152	3.09
2026-08-26	6.51	6.57	6.64	6.48	+0.46%	24,534,400	161,552,688	2.95

需要全历史数据与程序化访问？查看万顺新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300057 获取全部历史日线。