万讯自控
sz300112 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）
8.09
涨跌幅
-6.26%
成交量
21,749,300 股
成交额
180,003,408 元
换手率
7.98%
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 | 8.56 | 8.09 | 8.59 | 8.06 | -6.26% | 21,749,300 | 180,003,408 | 7.98 |
| 2026-10-13 | 8.49 | 8.63 | 8.81 | 8.18 | -1.26% | 22,926,400 | 194,509,856 | 8.41 |
| 2026-10-12 | 9.01 | 8.74 | 9.01 | 8.60 | -3.96% | 16,966,100 | 149,124,880 | 6.22 |
| 2026-10-09 | 9.46 | 9.10 | 9.46 | 8.39 | -5.01% | 31,746,200 | 283,175,008 | 11.65 |
| 2026-10-08 | 10.00 | 9.58 | 10.13 | 9.40 | -2.24% | 19,087,100 | 185,172,848 | 7.00 |
| 2026-09-30 | 10.13 | 9.80 | 10.22 | 9.70 | -2.87% | 19,992,200 | 198,781,744 | 7.33 |
| 2026-09-29 | 10.03 | 10.09 | 10.40 | 10.02 | -1.66% | 26,393,000 | 268,449,536 | 9.68 |
| 2026-09-28 | 11.72 | 10.26 | 11.77 | 10.20 | -10.86% | 35,729,700 | 375,975,008 | 13.11 |
| 2026-09-24 | 11.62 | 11.51 | 12.10 | 11.36 | -2.87% | 33,390,600 | 388,682,112 | 12.25 |
| 2026-09-23 | 11.42 | 11.85 | 12.15 | 11.09 | +1.89% | 49,025,300 | 569,107,712 | 17.98 |
| 2026-09-22 | 11.66 | 11.63 | 12.37 | 11.46 | +1.84% | 53,727,500 | 631,997,120 | 19.71 |
| 2026-09-21 | 11.65 | 11.42 | 11.83 | 11.08 | -1.72% | 48,589,900 | 554,057,984 | 17.83 |
| 2026-09-18 | 11.50 | 11.62 | 12.18 | 11.20 | +1.13% | 62,181,400 | 719,980,544 | 22.81 |
| 2026-09-17 | 10.26 | 11.49 | 12.12 | 10.25 | +12.65% | 78,614,200 | 865,168,960 | 28.84 |
| 2026-09-16 | 10.54 | 10.20 | 10.75 | 10.08 | -1.07% | 48,792,400 | 505,683,136 | 17.90 |
| 2026-09-15 | 10.66 | 10.31 | 10.91 | 10.20 | -1.43% | 66,877,900 | 704,534,464 | 24.53 |
| 2026-09-14 | 8.94 | 10.46 | 10.93 | 8.56 | +14.82% | 91,829,400 | 937,814,400 | 33.69 |
| 2026-09-11 | 9.18 | 9.11 | 9.27 | 8.43 | -2.04% | 45,071,400 | 395,318,784 | 16.53 |
| 2026-09-10 | 8.96 | 9.30 | 10.10 | 8.65 | +3.91% | 65,593,200 | 620,949,120 | 24.06 |
| 2026-09-09 | 9.74 | 8.95 | 9.79 | 8.86 | -8.95% | 42,894,900 | 394,238,848 | 15.74 |
| 2026-09-08 | 10.70 | 9.83 | 10.80 | 9.64 | -6.82% | 58,393,500 | 579,894,144 | 21.42 |
| 2026-09-07 | 8.88 | 10.55 | 10.55 | 8.79 | +20.02% | 39,128,800 | 388,699,648 | 14.35 |
| 2026-09-04 | 8.65 | 8.79 | 9.70 | 8.62 | +1.15% | 41,085,300 | 377,708,992 | 15.07 |
| 2026-09-03 | 9.01 | 8.69 | 9.22 | 8.51 | -3.44% | 24,113,200 | 211,113,136 | 8.85 |
| 2026-09-02 | 9.33 | 9.00 | 9.38 | 8.95 | -5.26% | 19,313,100 | 176,228,864 | 7.08 |
| 2026-09-01 | 9.63 | 9.50 | 9.68 | 9.43 | -1.76% | 19,109,200 | 182,218,720 | 7.01 |
| 2026-08-31 | 10.00 | 9.67 | 10.03 | 9.50 | -5.75% | 24,582,800 | 237,623,264 | 9.02 |
| 2026-08-28 | 10.64 | 10.26 | 10.86 | 10.10 | -4.11% | 23,699,500 | 244,176,912 | 8.69 |
| 2026-08-27 | 10.59 | 10.70 | 10.76 | 10.11 | +1.61% | 34,617,500 | 361,734,112 | 12.70 |
| 2026-08-26 | 10.90 | 10.53 | 11.08 | 10.43 | -1.50% | 34,817,600 | 371,361,408 | 12.77 |
需要全历史数据与程序化访问？
查看 万讯自控 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=sz300112 获取全部历史日线。