美康生物
sz300439 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）
10.06
涨跌幅
-1.47%
成交量
2,542,400 股
成交额
25,702,320 元
换手率
0.87%
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 | 10.15 | 10.06 | 10.26 | 10.00 | -1.47% | 2,542,400 | 25,702,320 | 0.87 |
| 2026-10-13 | 10.24 | 10.21 | 10.30 | 9.94 | +0.00% | 3,283,200 | 33,222,640 | 1.12 |
| 2026-10-12 | 10.31 | 10.21 | 10.38 | 10.09 | -0.97% | 3,753,400 | 38,379,764 | 1.28 |
| 2026-10-09 | 10.07 | 10.31 | 10.36 | 9.96 | +1.38% | 4,656,600 | 47,140,532 | 1.59 |
| 2026-10-08 | 10.30 | 10.17 | 10.40 | 10.10 | -0.78% | 4,344,000 | 44,436,304 | 1.49 |
| 2026-09-30 | 10.10 | 10.25 | 10.37 | 10.10 | +1.08% | 4,092,500 | 42,132,132 | 1.40 |
| 2026-09-29 | 10.32 | 10.14 | 10.35 | 10.10 | -1.65% | 4,425,100 | 45,125,456 | 1.51 |
| 2026-09-28 | 10.23 | 10.31 | 10.41 | 10.17 | -0.19% | 5,791,400 | 59,541,984 | 1.98 |
| 2026-09-24 | 10.10 | 10.33 | 10.38 | 10.05 | +2.68% | 8,418,600 | 86,758,048 | 2.88 |
| 2026-09-23 | 10.08 | 10.06 | 10.13 | 9.97 | -0.20% | 3,460,900 | 34,842,852 | 1.18 |
| 2026-09-22 | 9.90 | 10.08 | 10.09 | 9.76 | +1.82% | 5,335,500 | 53,268,828 | 1.83 |
| 2026-09-21 | 9.50 | 9.90 | 9.92 | 9.46 | +4.32% | 6,695,600 | 65,632,864 | 2.29 |
| 2026-09-18 | 9.64 | 9.49 | 9.75 | 9.46 | -0.52% | 3,580,900 | 34,355,920 | 1.22 |
| 2026-09-17 | 9.40 | 9.54 | 9.57 | 9.37 | +1.38% | 3,086,600 | 29,292,060 | 1.06 |
| 2026-09-16 | 9.40 | 9.41 | 9.47 | 9.25 | +0.53% | 2,863,600 | 26,852,664 | 0.98 |
| 2026-09-15 | 9.40 | 9.36 | 9.47 | 9.26 | -0.95% | 3,879,500 | 36,466,220 | 1.33 |
| 2026-09-14 | 9.19 | 9.45 | 9.56 | 9.14 | +2.83% | 4,905,900 | 46,197,268 | 1.68 |
| 2026-09-11 | 9.24 | 9.19 | 9.29 | 9.08 | -0.22% | 4,577,000 | 42,019,448 | 1.57 |
| 2026-09-10 | 9.43 | 9.21 | 9.43 | 9.16 | -2.44% | 3,461,300 | 32,000,382 | 1.18 |
| 2026-09-09 | 9.54 | 9.44 | 9.54 | 9.39 | -0.84% | 1,803,900 | 17,069,022 | 0.62 |
| 2026-09-08 | 9.46 | 9.52 | 9.56 | 9.31 | +0.95% | 2,995,900 | 28,351,836 | 1.02 |
| 2026-09-07 | 9.32 | 9.43 | 9.45 | 9.25 | +1.73% | 2,976,700 | 27,962,146 | 1.02 |
| 2026-09-04 | 9.31 | 9.27 | 9.41 | 9.22 | -0.64% | 2,733,000 | 25,511,696 | 0.93 |
| 2026-09-03 | 9.44 | 9.33 | 9.54 | 9.30 | -0.74% | 2,527,300 | 23,692,652 | 0.86 |
| 2026-09-02 | 9.51 | 9.40 | 9.55 | 9.40 | -1.78% | 2,506,200 | 23,653,322 | 0.86 |
| 2026-09-01 | 9.55 | 9.57 | 9.68 | 9.45 | +0.53% | 3,642,800 | 34,957,688 | 1.25 |
| 2026-08-31 | 9.37 | 9.52 | 9.63 | 9.33 | +1.60% | 4,601,900 | 43,749,412 | 1.57 |
| 2026-08-28 | 9.40 | 9.37 | 9.47 | 9.33 | -0.32% | 2,656,200 | 24,982,188 | 0.91 |
| 2026-08-27 | 9.43 | 9.40 | 9.55 | 9.37 | -0.74% | 2,607,500 | 24,569,248 | 0.89 |
| 2026-08-26 | 9.40 | 9.47 | 9.66 | 9.38 | +0.11% | 3,060,700 | 29,158,796 | 1.05 |
需要全历史数据与程序化访问？
查看 美康生物 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=sz300439 获取全部历史日线。