梅安森
sz300275 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）
8.72
涨跌幅
-1.47%
成交量
2,956,400 股
成交额
25,839,740 元
换手率
1.09%
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 | 8.85 | 8.72 | 8.85 | 8.66 | -1.47% | 2,956,400 | 25,839,740 | 1.09 |
| 2026-10-13 | 8.85 | 8.85 | 8.90 | 8.63 | -0.34% | 3,730,000 | 32,726,422 | 1.37 |
| 2026-10-12 | 8.89 | 8.88 | 8.91 | 8.72 | -0.11% | 2,853,300 | 25,223,502 | 1.05 |
| 2026-10-09 | 8.77 | 8.89 | 8.91 | 8.46 | +0.91% | 4,981,600 | 43,319,944 | 1.84 |
| 2026-10-08 | 8.86 | 8.81 | 8.97 | 8.74 | -0.56% | 3,985,900 | 35,178,908 | 1.47 |
| 2026-09-30 | 8.99 | 8.86 | 9.00 | 8.74 | -1.01% | 5,207,500 | 46,049,480 | 1.92 |
| 2026-09-29 | 8.91 | 8.95 | 9.06 | 8.82 | +0.45% | 2,675,900 | 24,069,020 | 0.99 |
| 2026-09-28 | 8.98 | 8.91 | 8.99 | 8.72 | -0.56% | 3,711,600 | 32,903,540 | 1.37 |
| 2026-09-24 | 8.99 | 8.96 | 9.13 | 8.92 | -0.44% | 2,676,200 | 24,150,192 | 0.99 |
| 2026-09-23 | 9.18 | 9.00 | 9.20 | 8.96 | -2.07% | 3,376,300 | 30,515,794 | 1.24 |
| 2026-09-22 | 9.13 | 9.19 | 9.21 | 9.06 | +0.66% | 4,298,400 | 39,278,820 | 1.58 |
| 2026-09-21 | 8.96 | 9.13 | 9.14 | 8.93 | +1.90% | 4,642,400 | 42,009,452 | 1.71 |
| 2026-09-18 | 8.95 | 8.96 | 9.09 | 8.87 | +0.22% | 4,707,700 | 42,317,500 | 1.73 |
| 2026-09-17 | 9.01 | 8.94 | 9.06 | 8.82 | -1.32% | 4,296,600 | 38,355,956 | 1.58 |
| 2026-09-16 | 9.01 | 9.06 | 9.13 | 8.80 | +0.22% | 8,107,700 | 72,704,408 | 2.99 |
| 2026-09-15 | 8.98 | 9.04 | 9.13 | 8.86 | +1.92% | 6,165,700 | 55,486,176 | 2.27 |
| 2026-09-14 | 8.92 | 8.87 | 8.96 | 8.79 | -0.22% | 2,968,200 | 26,366,746 | 1.09 |
| 2026-09-11 | 8.80 | 8.89 | 8.97 | 8.71 | +0.34% | 6,027,100 | 53,358,028 | 2.22 |
| 2026-09-10 | 8.93 | 8.86 | 9.01 | 8.85 | -2.10% | 4,130,400 | 36,829,988 | 1.52 |
| 2026-09-09 | 9.01 | 9.05 | 9.11 | 8.99 | -0.11% | 3,710,700 | 33,584,084 | 1.37 |
| 2026-09-08 | 9.06 | 9.06 | 9.13 | 8.90 | -0.33% | 3,685,600 | 33,448,892 | 1.36 |
| 2026-09-07 | 9.10 | 9.09 | 9.18 | 9.05 | +0.00% | 3,139,900 | 28,580,544 | 1.16 |
| 2026-09-04 | 9.12 | 9.09 | 9.26 | 9.03 | +0.44% | 4,138,400 | 37,947,384 | 1.52 |
| 2026-09-03 | 9.25 | 9.05 | 9.36 | 9.04 | -1.74% | 3,192,000 | 29,219,942 | 1.18 |
| 2026-09-02 | 9.30 | 9.21 | 9.34 | 9.17 | -0.97% | 3,999,900 | 36,941,088 | 1.47 |
| 2026-09-01 | 9.18 | 9.30 | 9.44 | 9.16 | +1.09% | 6,273,200 | 58,544,936 | 2.31 |
| 2026-08-31 | 9.05 | 9.20 | 9.20 | 8.98 | +1.32% | 4,223,100 | 38,544,972 | 1.56 |
| 2026-08-28 | 8.95 | 9.08 | 9.14 | 8.95 | +0.33% | 3,869,400 | 35,131,400 | 1.43 |
| 2026-08-27 | 8.94 | 9.05 | 9.05 | 8.81 | +1.12% | 4,518,100 | 40,387,636 | 1.66 |
| 2026-08-26 | 9.05 | 8.95 | 9.15 | 8.91 | -1.21% | 4,079,500 | 36,666,840 | 1.50 |
需要全历史数据与程序化访问？
查看 梅安森 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=sz300275 获取全部历史日线。