麦捷科技

sz300319 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）

16.19

涨跌幅

-2.88%

成交量

47,810,300 股

成交额

792,028,608 元

换手率

5.62%

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	16.53	16.19	17.02	16.17	-2.88%	47,810,300	792,028,608	5.62
2026-10-13	15.81	16.67	16.92	15.39	+2.08%	59,447,900	965,472,256	6.98
2026-10-12	16.79	16.33	16.90	16.26	-3.77%	41,945,600	691,555,008	4.93
2026-10-09	17.51	16.97	17.53	16.08	-3.36%	70,151,100	1,172,777,856	8.24
2026-10-08	18.16	17.56	18.81	17.29	-2.98%	58,566,000	1,055,190,272	6.88
2026-09-30	18.98	18.10	19.06	18.05	-3.98%	57,260,700	1,050,804,160	6.73
2026-09-29	18.54	18.85	19.09	18.44	+0.27%	53,519,000	1,007,484,032	6.29
2026-09-28	20.30	18.80	20.43	18.20	-8.47%	94,272,000	1,795,304,704	11.07
2026-09-24	21.23	20.54	21.93	20.50	-4.64%	79,755,400	1,674,228,224	9.37
2026-09-23	21.28	21.54	21.85	20.82	+1.27%	94,136,200	2,013,464,704	11.06
2026-09-22	21.74	21.27	22.16	21.11	-1.12%	99,784,300	2,151,433,216	11.72
2026-09-21	21.98	21.51	22.35	21.36	-0.23%	101,418,700	2,208,005,632	11.91
2026-09-18	21.40	21.56	21.79	20.77	+2.62%	122,750,400	2,626,861,056	14.42
2026-09-17	21.90	21.01	22.15	20.92	-5.53%	148,792,400	3,181,150,208	17.48
2026-09-16	22.03	22.24	22.88	21.81	-0.71%	148,055,500	3,286,388,224	17.39
2026-09-15	21.00	22.40	22.45	20.90	+4.87%	152,749,500	3,338,194,176	17.94
2026-09-14	20.36	21.36	21.89	20.10	+1.42%	148,637,700	3,151,590,144	17.46
2026-09-11	19.41	21.06	21.28	19.41	+5.30%	173,542,600	3,573,133,312	20.39
2026-09-10	19.71	20.00	20.30	19.50	-0.25%	81,189,400	1,612,264,448	9.54
2026-09-09	19.89	20.05	20.66	19.68	+1.42%	112,528,700	2,271,016,448	13.22
2026-09-08	19.41	19.77	20.27	19.30	+1.65%	124,440,700	2,463,648,512	14.62
2026-09-07	18.47	19.45	19.50	18.41	+6.93%	116,427,000	2,217,717,760	13.68
2026-09-04	19.70	18.19	19.76	17.95	-5.75%	120,006,700	2,248,661,504	14.10
2026-09-03	20.39	19.30	20.40	18.90	-0.77%	103,247,500	2,011,300,736	12.13
2026-09-02	19.60	19.45	19.92	19.35	-3.23%	72,821,500	1,423,488,384	8.55
2026-09-01	21.04	20.10	21.21	20.03	-4.29%	111,820,100	2,275,021,568	13.14
2026-08-31	20.29	21.00	21.15	20.02	+0.43%	136,166,800	2,790,422,016	16.00
2026-08-28	19.46	20.91	22.10	19.30	+10.11%	204,550,900	4,317,472,768	24.03
2026-08-27	17.94	18.99	19.18	17.92	+7.78%	138,966,500	2,597,180,928	16.32
2026-08-26	18.09	17.62	18.09	17.25	-0.90%	67,945,800	1,198,985,344	7.98

需要全历史数据与程序化访问？查看麦捷科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300319 获取全部历史日线。