万集科技
sz300552 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）
20.38
涨跌幅
+1.34%
成交量
5,519,900 股
成交额
112,457,048 元
换手率
4.00%
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 | 19.97 | 20.38 | 20.77 | 19.82 | +1.34% | 5,519,900 | 112,457,048 | 4.00 |
| 2026-10-13 | 19.61 | 20.11 | 20.29 | 19.28 | +0.85% | 2,984,000 | 59,111,420 | 2.16 |
| 2026-10-12 | 20.20 | 19.94 | 20.20 | 19.69 | -1.24% | 1,843,300 | 36,659,720 | 1.34 |
| 2026-10-09 | 19.75 | 20.19 | 20.21 | 19.10 | +1.46% | 3,393,800 | 66,770,868 | 2.46 |
| 2026-10-08 | 20.08 | 19.90 | 20.48 | 19.72 | -0.90% | 2,379,300 | 47,763,492 | 1.72 |
| 2026-09-30 | 20.23 | 20.08 | 20.42 | 20.05 | -0.35% | 2,576,700 | 51,995,464 | 1.87 |
| 2026-09-29 | 19.99 | 20.15 | 20.31 | 19.55 | +2.49% | 3,191,700 | 64,029,780 | 2.31 |
| 2026-09-28 | 20.03 | 19.66 | 20.29 | 19.50 | -1.85% | 2,620,700 | 51,756,400 | 1.90 |
| 2026-09-24 | 20.12 | 20.03 | 20.50 | 20.01 | -0.89% | 2,272,500 | 45,892,100 | 1.65 |
| 2026-09-23 | 20.70 | 20.21 | 20.83 | 20.17 | -3.02% | 3,674,100 | 74,569,416 | 2.66 |
| 2026-09-22 | 20.85 | 20.84 | 21.11 | 20.77 | +0.19% | 3,493,300 | 73,142,832 | 2.53 |
| 2026-09-21 | 20.61 | 20.80 | 20.85 | 20.50 | +0.97% | 2,850,700 | 59,123,992 | 2.07 |
| 2026-09-18 | 20.66 | 20.60 | 20.95 | 20.51 | +0.49% | 3,085,500 | 63,811,112 | 2.24 |
| 2026-09-17 | 20.34 | 20.50 | 20.62 | 20.19 | +0.39% | 2,828,600 | 57,844,052 | 2.05 |
| 2026-09-16 | 20.43 | 20.42 | 20.65 | 20.02 | +0.00% | 2,976,600 | 60,594,832 | 2.16 |
| 2026-09-15 | 20.90 | 20.42 | 21.00 | 20.41 | -2.58% | 3,293,100 | 68,111,072 | 2.39 |
| 2026-09-14 | 21.27 | 20.96 | 21.37 | 20.85 | -2.06% | 4,425,200 | 93,140,448 | 3.21 |
| 2026-09-11 | 21.43 | 21.40 | 21.80 | 20.54 | -1.29% | 6,366,000 | 133,585,800 | 4.61 |
| 2026-09-10 | 21.12 | 21.68 | 22.01 | 20.63 | +2.94% | 7,736,200 | 166,071,424 | 5.61 |
| 2026-09-09 | 21.47 | 21.06 | 21.66 | 20.85 | -2.14% | 3,562,300 | 75,628,456 | 2.58 |
| 2026-09-08 | 21.62 | 21.52 | 21.80 | 21.41 | -1.33% | 3,984,500 | 85,979,184 | 2.89 |
| 2026-09-07 | 21.60 | 21.81 | 21.97 | 21.60 | -1.18% | 5,801,000 | 126,127,032 | 4.20 |
| 2026-09-04 | 22.96 | 22.07 | 23.29 | 22.00 | -2.60% | 9,467,500 | 213,076,752 | 6.86 |
| 2026-09-03 | 22.54 | 22.66 | 23.05 | 22.48 | +0.58% | 7,110,500 | 161,601,664 | 5.15 |
| 2026-09-02 | 22.12 | 22.53 | 22.64 | 21.99 | -1.31% | 7,457,300 | 166,613,488 | 5.41 |
| 2026-09-01 | 21.78 | 22.83 | 22.89 | 21.64 | +4.68% | 12,065,100 | 272,821,600 | 8.75 |
| 2026-08-31 | 21.15 | 21.81 | 21.88 | 20.81 | +2.68% | 7,003,200 | 150,743,328 | 5.08 |
| 2026-08-28 | 21.15 | 21.24 | 21.40 | 20.93 | +0.43% | 4,944,300 | 104,956,704 | 3.58 |
| 2026-08-27 | 20.87 | 21.15 | 21.33 | 20.74 | -0.66% | 6,418,400 | 134,823,520 | 4.65 |
| 2026-08-26 | 20.52 | 21.29 | 21.96 | 20.52 | +3.25% | 8,591,800 | 183,979,696 | 6.23 |
需要全历史数据与程序化访问？
查看 万集科技 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=sz300552 获取全部历史日线。