迈克生物
sz300463 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）
9.29
涨跌幅
-1.48%
成交量
3,389,300 股
成交额
31,656,888 元
换手率
0.69%
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 | 9.50 | 9.29 | 9.54 | 9.26 | -1.48% | 3,389,300 | 31,656,888 | 0.69 |
| 2026-10-13 | 9.45 | 9.43 | 9.49 | 9.27 | -0.32% | 4,577,000 | 42,849,944 | 0.93 |
| 2026-10-12 | 9.59 | 9.46 | 9.63 | 9.43 | -1.25% | 4,238,500 | 40,282,384 | 0.86 |
| 2026-10-09 | 9.37 | 9.58 | 9.59 | 9.27 | +1.70% | 5,634,300 | 53,112,888 | 1.15 |
| 2026-10-08 | 9.60 | 9.42 | 9.69 | 9.36 | -1.15% | 5,702,500 | 54,066,284 | 1.16 |
| 2026-09-30 | 9.34 | 9.53 | 9.55 | 9.31 | +2.14% | 6,200,300 | 58,906,892 | 1.26 |
| 2026-09-29 | 9.29 | 9.33 | 9.43 | 9.25 | +0.32% | 3,939,900 | 36,837,960 | 0.80 |
| 2026-09-28 | 9.40 | 9.30 | 9.42 | 9.24 | +0.00% | 4,195,600 | 39,070,460 | 0.85 |
| 2026-09-24 | 9.38 | 9.30 | 9.46 | 9.28 | -1.06% | 3,738,300 | 34,973,984 | 0.76 |
| 2026-09-23 | 9.41 | 9.40 | 9.53 | 9.37 | -0.53% | 4,624,400 | 43,575,880 | 0.94 |
| 2026-09-22 | 9.34 | 9.45 | 9.48 | 9.30 | +0.85% | 6,047,900 | 56,879,776 | 1.23 |
| 2026-09-21 | 9.13 | 9.37 | 9.39 | 9.10 | +3.19% | 7,706,700 | 71,779,248 | 1.57 |
| 2026-09-18 | 8.97 | 9.08 | 9.25 | 8.97 | +1.34% | 4,230,100 | 38,646,960 | 0.86 |
| 2026-09-17 | 8.98 | 8.96 | 9.00 | 8.88 | +0.34% | 2,717,600 | 24,313,746 | 0.55 |
| 2026-09-16 | 8.95 | 8.93 | 9.00 | 8.88 | -0.33% | 2,524,600 | 22,577,916 | 0.51 |
| 2026-09-15 | 9.08 | 8.96 | 9.17 | 8.96 | -1.86% | 2,953,800 | 26,622,284 | 0.60 |
| 2026-09-14 | 8.96 | 9.13 | 9.15 | 8.96 | +1.78% | 3,062,600 | 27,827,358 | 0.62 |
| 2026-09-11 | 9.11 | 8.97 | 9.19 | 8.88 | -2.29% | 5,392,200 | 48,365,860 | 1.10 |
| 2026-09-10 | 9.25 | 9.18 | 9.29 | 9.09 | -1.18% | 3,852,600 | 35,315,544 | 0.78 |
| 2026-09-09 | 9.40 | 9.29 | 9.40 | 9.25 | -1.38% | 3,417,700 | 31,774,024 | 0.70 |
| 2026-09-08 | 9.24 | 9.42 | 9.43 | 9.22 | +1.51% | 4,978,400 | 46,569,772 | 1.01 |
| 2026-09-07 | 9.20 | 9.28 | 9.29 | 9.20 | +0.43% | 2,536,100 | 23,465,026 | 0.52 |
| 2026-09-04 | 9.19 | 9.24 | 9.36 | 9.17 | +0.87% | 4,458,000 | 41,348,608 | 0.91 |
| 2026-09-03 | 9.25 | 9.16 | 9.29 | 9.11 | -0.54% | 3,843,100 | 35,260,004 | 0.78 |
| 2026-09-02 | 9.35 | 9.21 | 9.36 | 9.19 | -1.50% | 4,077,600 | 37,642,784 | 0.83 |
| 2026-09-01 | 9.27 | 9.35 | 9.38 | 9.22 | +1.08% | 4,976,800 | 46,474,628 | 1.01 |
| 2026-08-31 | 9.30 | 9.25 | 9.33 | 9.18 | -0.86% | 4,209,900 | 38,854,416 | 0.86 |
| 2026-08-28 | 9.33 | 9.33 | 9.37 | 9.23 | +0.00% | 3,933,400 | 36,645,728 | 0.80 |
| 2026-08-27 | 9.26 | 9.33 | 9.45 | 9.21 | -0.32% | 4,661,200 | 43,539,544 | 0.95 |
| 2026-08-26 | 9.34 | 9.36 | 9.55 | 9.30 | +0.00% | 6,628,900 | 62,379,496 | 1.35 |
需要全历史数据与程序化访问？
查看 迈克生物 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=sz300463 获取全部历史日线。