芒果超媒
sz300413 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）
25.64
涨跌幅
+6.83%
成交量
152,768,600 股
成交额
3,782,725,120 元
换手率
14.95%
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 | 22.70 | 25.64 | 27.12 | 22.50 | +6.83% | 152,768,600 | 3,782,725,120 | 14.95 |
| 2026-10-13 | 23.46 | 24.00 | 24.50 | 22.21 | -0.66% | 117,591,300 | 2,733,096,704 | 11.51 |
| 2026-10-12 | 23.00 | 24.16 | 24.98 | 22.34 | +5.04% | 174,273,700 | 4,122,344,448 | 17.06 |
| 2026-10-09 | 19.25 | 23.00 | 23.00 | 18.79 | +19.98% | 114,120,600 | 2,384,983,296 | 11.17 |
| 2026-10-08 | 19.98 | 19.17 | 20.20 | 18.97 | -8.71% | 86,629,600 | 1,679,083,520 | 8.48 |
| 2026-09-30 | 19.70 | 21.00 | 21.45 | 19.61 | +6.06% | 110,147,900 | 2,268,775,168 | 10.78 |
| 2026-09-29 | 18.51 | 19.80 | 20.07 | 18.51 | +5.54% | 84,166,400 | 1,647,670,144 | 8.24 |
| 2026-09-28 | 19.18 | 18.76 | 19.40 | 18.49 | -1.26% | 46,980,200 | 884,388,416 | 4.60 |
| 2026-09-24 | 19.11 | 19.00 | 19.63 | 18.83 | -1.71% | 46,521,400 | 890,769,856 | 4.55 |
| 2026-09-23 | 19.04 | 19.33 | 19.45 | 18.69 | +0.05% | 71,104,700 | 1,356,477,440 | 6.96 |
| 2026-09-22 | 19.47 | 19.32 | 19.68 | 18.92 | +1.58% | 87,182,300 | 1,678,910,336 | 8.53 |
| 2026-09-21 | 17.90 | 19.02 | 19.50 | 17.81 | +5.20% | 121,410,400 | 2,280,076,032 | 11.88 |
| 2026-09-18 | 17.70 | 18.08 | 18.36 | 17.41 | -0.33% | 99,777,100 | 1,789,855,744 | 9.77 |
| 2026-09-17 | 17.65 | 18.14 | 18.48 | 17.32 | +6.58% | 141,255,700 | 2,545,700,096 | 13.83 |
| 2026-09-16 | 16.62 | 17.02 | 17.06 | 16.40 | +1.73% | 56,885,200 | 955,192,128 | 5.57 |
| 2026-09-15 | 17.30 | 16.73 | 17.50 | 16.71 | -3.24% | 75,374,900 | 1,279,409,280 | 7.38 |
| 2026-09-14 | 17.68 | 17.29 | 17.76 | 16.81 | -2.70% | 99,032,900 | 1,702,004,608 | 9.69 |
| 2026-09-11 | 17.51 | 17.77 | 18.37 | 17.06 | +0.11% | 129,318,000 | 2,299,394,048 | 12.66 |
| 2026-09-10 | 18.53 | 17.75 | 18.75 | 17.58 | -4.42% | 117,027,600 | 2,098,442,624 | 11.45 |
| 2026-09-09 | 20.10 | 18.57 | 20.30 | 18.48 | -9.94% | 172,197,300 | 3,294,277,888 | 16.85 |
| 2026-09-08 | 21.30 | 20.62 | 21.35 | 20.38 | -6.70% | 170,290,100 | 3,544,000,000 | 16.67 |
| 2026-09-07 | 21.00 | 22.10 | 22.22 | 20.22 | +4.00% | 218,720,300 | 4,620,367,360 | 21.41 |
| 2026-09-04 | 20.33 | 21.25 | 23.50 | 20.33 | +5.46% | 242,582,300 | 5,251,750,912 | 23.74 |
| 2026-09-03 | 20.81 | 20.15 | 23.19 | 19.80 | -1.80% | 214,225,400 | 4,568,708,608 | 20.97 |
| 2026-09-02 | 21.50 | 20.52 | 21.87 | 20.52 | +0.69% | 251,201,300 | 5,302,315,520 | 24.59 |
| 2026-09-01 | 20.38 | 20.38 | 20.38 | 19.66 | +20.02% | 137,376,200 | 2,793,793,792 | 13.45 |
| 2026-08-31 | 15.50 | 16.98 | 16.98 | 15.40 | +20.00% | 65,532,200 | 1,086,735,488 | 6.41 |
| 2026-08-28 | 14.19 | 14.15 | 14.27 | 14.12 | -0.21% | 9,630,300 | 136,502,496 | 0.94 |
| 2026-08-27 | 14.08 | 14.18 | 14.18 | 13.94 | +0.50% | 9,821,800 | 138,193,408 | 0.96 |
| 2026-08-26 | 14.02 | 14.11 | 14.23 | 14.01 | +0.28% | 9,728,900 | 137,550,864 | 0.95 |
需要全历史数据与程序化访问？
查看 芒果超媒 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=sz300413 获取全部历史日线。