万孚生物
sz300482 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）
16.17
涨跌幅
-0.68%
成交量
3,175,500 股
成交额
51,504,068 元
换手率
0.74%
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 | 16.19 | 16.17 | 16.41 | 16.10 | -0.68% | 3,175,500 | 51,504,068 | 0.74 |
| 2026-10-13 | 16.40 | 16.28 | 16.46 | 16.10 | -1.27% | 4,102,400 | 66,739,788 | 0.96 |
| 2026-10-12 | 16.76 | 16.49 | 16.96 | 16.40 | -1.49% | 4,926,100 | 81,701,288 | 1.15 |
| 2026-10-09 | 16.30 | 16.74 | 16.85 | 16.18 | +0.36% | 7,689,500 | 127,061,080 | 1.79 |
| 2026-10-08 | 17.30 | 16.68 | 17.50 | 16.40 | -0.48% | 10,282,700 | 173,632,224 | 2.40 |
| 2026-09-30 | 16.36 | 16.76 | 16.84 | 16.33 | +2.70% | 6,348,800 | 105,958,648 | 1.48 |
| 2026-09-29 | 16.38 | 16.32 | 16.56 | 16.21 | -0.37% | 3,913,300 | 64,127,416 | 0.91 |
| 2026-09-28 | 16.50 | 16.38 | 16.63 | 16.32 | -0.18% | 4,108,100 | 67,478,320 | 0.96 |
| 2026-09-24 | 16.50 | 16.41 | 16.75 | 16.41 | -1.08% | 4,404,800 | 72,951,976 | 1.03 |
| 2026-09-23 | 16.48 | 16.59 | 16.77 | 16.48 | +0.18% | 4,149,900 | 69,059,544 | 0.97 |
| 2026-09-22 | 16.40 | 16.56 | 16.76 | 16.38 | +0.18% | 5,122,600 | 84,981,928 | 1.19 |
| 2026-09-21 | 15.86 | 16.53 | 16.60 | 15.86 | +4.22% | 6,471,800 | 105,505,776 | 1.51 |
| 2026-09-18 | 15.83 | 15.86 | 16.13 | 15.80 | +0.57% | 3,859,700 | 61,622,920 | 0.90 |
| 2026-09-17 | 15.53 | 15.77 | 15.83 | 15.53 | +0.90% | 2,757,900 | 43,382,556 | 0.64 |
| 2026-09-16 | 15.51 | 15.63 | 15.68 | 15.40 | +0.51% | 2,780,900 | 43,331,584 | 0.65 |
| 2026-09-15 | 15.80 | 15.55 | 15.86 | 15.53 | -1.77% | 3,872,000 | 60,530,260 | 0.90 |
| 2026-09-14 | 15.67 | 15.83 | 15.91 | 15.62 | +0.64% | 2,840,100 | 44,791,392 | 0.66 |
| 2026-09-11 | 16.09 | 15.73 | 16.15 | 15.66 | -2.66% | 4,890,500 | 77,299,344 | 1.14 |
| 2026-09-10 | 16.32 | 16.16 | 16.32 | 16.05 | -1.16% | 2,683,000 | 43,319,608 | 0.62 |
| 2026-09-09 | 16.65 | 16.35 | 16.65 | 16.28 | -1.98% | 3,198,700 | 52,532,960 | 0.75 |
| 2026-09-08 | 16.64 | 16.68 | 16.77 | 16.45 | +0.30% | 3,729,800 | 61,960,604 | 0.87 |
| 2026-09-07 | 16.76 | 16.63 | 16.83 | 16.60 | -0.66% | 3,548,100 | 59,240,484 | 0.83 |
| 2026-09-04 | 16.64 | 16.74 | 16.93 | 16.64 | +0.54% | 3,996,100 | 67,081,724 | 0.93 |
| 2026-09-03 | 16.55 | 16.65 | 16.94 | 16.55 | +0.60% | 5,525,800 | 92,771,768 | 1.29 |
| 2026-09-02 | 16.67 | 16.55 | 16.71 | 16.42 | -0.96% | 3,847,800 | 63,585,892 | 0.90 |
| 2026-09-01 | 16.39 | 16.71 | 16.76 | 16.32 | +1.83% | 5,563,300 | 92,527,904 | 1.30 |
| 2026-08-31 | 16.35 | 16.41 | 16.50 | 16.25 | -0.36% | 5,300,600 | 86,773,872 | 1.23 |
| 2026-08-28 | 16.47 | 16.47 | 16.67 | 16.38 | +0.24% | 4,240,000 | 69,827,096 | 0.99 |
| 2026-08-27 | 16.30 | 16.43 | 16.47 | 16.20 | +0.49% | 5,198,600 | 85,104,048 | 1.21 |
| 2026-08-26 | 16.31 | 16.35 | 16.59 | 16.28 | +0.18% | 6,294,900 | 103,153,936 | 1.47 |
需要全历史数据与程序化访问？
查看 万孚生物 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=sz300482 获取全部历史日线。