我武生物
sz300357 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）
19.07
涨跌幅
-2.26%
成交量
4,373,900 股
成交额
83,960,808 元
换手率
0.90%
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 | 19.40 | 19.07 | 19.45 | 19.06 | -2.26% | 4,373,900 | 83,960,808 | 0.90 |
| 2026-10-13 | 19.60 | 19.51 | 19.80 | 19.28 | -1.96% | 6,380,900 | 124,308,432 | 1.31 |
| 2026-10-12 | 20.30 | 19.90 | 20.45 | 19.82 | -0.45% | 6,287,500 | 126,387,352 | 1.30 |
| 2026-10-09 | 19.75 | 19.99 | 20.09 | 19.45 | +1.06% | 6,001,900 | 119,050,056 | 1.24 |
| 2026-10-08 | 20.50 | 19.78 | 20.57 | 19.62 | -2.71% | 7,758,800 | 154,778,800 | 1.60 |
| 2026-09-30 | 19.84 | 20.33 | 20.66 | 19.80 | +2.57% | 10,278,400 | 209,633,216 | 2.12 |
| 2026-09-29 | 19.90 | 19.82 | 20.31 | 19.70 | -0.40% | 5,155,400 | 102,947,400 | 1.06 |
| 2026-09-28 | 20.15 | 19.90 | 20.28 | 19.79 | -0.25% | 5,060,500 | 100,921,848 | 1.04 |
| 2026-09-24 | 20.29 | 19.95 | 20.69 | 19.92 | -2.16% | 7,180,300 | 145,147,376 | 1.48 |
| 2026-09-23 | 20.10 | 20.39 | 20.48 | 20.08 | +0.99% | 7,297,100 | 148,627,056 | 1.50 |
| 2026-09-22 | 20.06 | 20.19 | 20.58 | 20.05 | +0.00% | 10,694,500 | 217,390,976 | 2.20 |
| 2026-09-21 | 19.60 | 20.19 | 20.27 | 19.56 | +3.80% | 11,590,700 | 232,425,728 | 2.39 |
| 2026-09-18 | 19.18 | 19.45 | 19.64 | 19.17 | +1.04% | 7,088,300 | 137,847,136 | 1.46 |
| 2026-09-17 | 18.94 | 19.25 | 19.29 | 18.88 | +1.21% | 6,799,600 | 130,409,104 | 1.40 |
| 2026-09-16 | 18.85 | 19.02 | 19.06 | 18.65 | +0.53% | 4,975,900 | 94,210,672 | 1.03 |
| 2026-09-15 | 19.04 | 18.92 | 19.11 | 18.87 | -0.68% | 5,172,700 | 98,120,664 | 1.07 |
| 2026-09-14 | 18.94 | 19.05 | 19.25 | 18.88 | +0.37% | 6,508,900 | 124,144,696 | 1.34 |
| 2026-09-11 | 19.24 | 18.98 | 19.32 | 18.76 | -2.32% | 9,597,800 | 182,223,456 | 1.98 |
| 2026-09-10 | 20.00 | 19.43 | 20.07 | 19.04 | -2.90% | 17,394,900 | 335,846,848 | 3.58 |
| 2026-09-09 | 20.99 | 20.01 | 21.08 | 19.44 | -8.80% | 29,007,800 | 582,232,128 | 5.98 |
| 2026-09-08 | 21.67 | 21.94 | 21.98 | 21.48 | +1.25% | 11,414,500 | 248,066,416 | 2.35 |
| 2026-09-07 | 21.99 | 21.67 | 22.04 | 21.59 | -1.32% | 10,197,800 | 221,961,088 | 2.10 |
| 2026-09-04 | 22.60 | 21.96 | 22.79 | 21.88 | -2.62% | 11,443,900 | 255,308,320 | 2.36 |
| 2026-09-03 | 22.82 | 22.55 | 22.93 | 22.50 | -1.10% | 4,794,700 | 108,606,936 | 0.99 |
| 2026-09-02 | 22.77 | 22.80 | 22.95 | 22.46 | +0.18% | 7,014,700 | 159,338,688 | 1.45 |
| 2026-09-01 | 22.34 | 22.76 | 22.85 | 22.27 | +1.74% | 7,439,600 | 168,197,664 | 1.53 |
| 2026-08-31 | 22.65 | 22.37 | 22.67 | 22.16 | -2.36% | 10,527,900 | 235,315,728 | 2.17 |
| 2026-08-28 | 23.14 | 22.91 | 23.22 | 22.80 | -1.93% | 10,315,300 | 236,673,696 | 2.13 |
| 2026-08-27 | 23.41 | 23.36 | 23.60 | 22.70 | -0.81% | 11,519,800 | 265,890,368 | 2.37 |
| 2026-08-26 | 23.57 | 23.55 | 24.24 | 23.42 | -0.67% | 8,773,100 | 208,375,120 | 1.81 |
需要全历史数据与程序化访问？
查看 我武生物 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=sz300357 获取全部历史日线。