濮阳惠成

sz300481 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）

12.84

涨跌幅

-2.21%

成交量

5,271,700 股

成交额

68,617,216 元

换手率

1.82%

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	13.11	12.84	13.22	12.81	-2.21%	5,271,700	68,617,216	1.82
2026-10-13	13.03	13.13	13.26	12.80	-0.45%	7,063,000	91,995,288	2.44
2026-10-12	13.25	13.19	13.52	13.04	-0.90%	6,315,400	83,814,632	2.18
2026-10-09	13.27	13.31	13.61	12.82	-0.30%	7,562,300	98,929,656	2.61
2026-10-08	13.57	13.35	13.71	13.22	+0.30%	6,919,700	93,176,840	2.39
2026-09-30	13.58	13.31	13.72	13.26	-1.55%	6,871,000	92,521,984	2.37
2026-09-29	13.46	13.52	13.66	13.37	+0.00%	5,307,500	71,922,952	1.83
2026-09-28	14.06	13.52	14.08	13.32	-3.70%	7,086,000	95,961,872	2.44
2026-09-24	14.20	14.04	14.30	14.04	-1.89%	5,711,600	80,706,624	1.97
2026-09-23	14.17	14.31	14.34	14.13	+0.99%	6,970,700	99,449,432	2.40
2026-09-22	14.30	14.17	14.42	14.09	-0.35%	6,784,800	96,737,936	2.34
2026-09-21	14.17	14.22	14.45	14.00	+0.49%	9,294,200	132,085,520	3.20
2026-09-18	14.15	14.15	14.25	14.05	+0.93%	7,145,700	101,228,640	2.46
2026-09-17	14.12	14.02	14.36	13.92	-0.92%	7,751,700	108,996,384	2.67
2026-09-16	13.68	14.15	14.26	13.52	+3.51%	10,661,500	148,382,992	3.68
2026-09-15	13.56	13.67	13.78	13.43	+0.44%	5,545,000	75,738,360	1.91
2026-09-14	13.32	13.61	13.70	13.21	+1.80%	5,689,500	77,257,368	1.96
2026-09-11	13.49	13.37	13.49	13.10	-1.62%	6,632,600	88,179,176	2.29
2026-09-10	13.68	13.59	13.78	13.55	-2.09%	4,191,900	57,196,976	1.45
2026-09-09	13.87	13.88	14.05	13.79	-0.14%	5,123,800	71,266,024	1.77
2026-09-08	13.96	13.90	14.13	13.80	-0.86%	5,892,200	82,211,120	2.03
2026-09-07	13.91	14.02	14.14	13.91	+0.79%	4,253,500	59,730,396	1.47
2026-09-04	14.13	13.91	14.33	13.84	-1.14%	6,612,700	93,537,368	2.28
2026-09-03	14.25	14.07	14.32	13.99	-0.85%	5,280,500	74,546,432	1.82
2026-09-02	14.25	14.19	14.33	14.08	-1.46%	6,105,400	86,628,488	2.10
2026-09-01	14.40	14.40	14.49	14.20	-0.35%	6,666,400	95,642,872	2.30
2026-08-31	14.15	14.45	14.53	14.05	+0.98%	7,692,700	110,377,176	2.65
2026-08-28	14.28	14.31	14.59	14.26	-0.21%	7,639,000	110,005,200	2.63
2026-08-27	14.00	14.34	14.38	13.94	+1.99%	8,472,300	120,702,368	2.92
2026-08-26	14.12	14.06	14.20	13.90	-0.42%	5,741,300	80,722,176	1.98

需要全历史数据与程序化访问？查看濮阳惠成日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300481 获取全部历史日线。