美联新材
sz300586 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）
8.04
涨跌幅
-2.07%
成交量
12,665,500 股
成交额
103,371,408 元
换手率
2.37%
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 | 8.18 | 8.04 | 8.35 | 8.03 | -2.07% | 12,665,500 | 103,371,408 | 2.37 |
| 2026-10-13 | 7.95 | 8.21 | 8.29 | 7.63 | +1.48% | 16,861,800 | 134,547,424 | 3.15 |
| 2026-10-12 | 8.30 | 8.09 | 8.41 | 8.06 | -2.53% | 13,450,000 | 110,096,592 | 2.51 |
| 2026-10-09 | 8.47 | 8.30 | 8.54 | 7.98 | -2.92% | 22,513,700 | 185,078,144 | 4.21 |
| 2026-10-08 | 8.73 | 8.55 | 9.07 | 8.46 | -0.35% | 19,484,000 | 170,475,760 | 3.64 |
| 2026-09-30 | 8.84 | 8.58 | 8.89 | 8.51 | -2.72% | 14,046,000 | 121,533,584 | 2.62 |
| 2026-09-29 | 8.60 | 8.82 | 8.94 | 8.52 | +2.08% | 15,713,700 | 138,288,944 | 2.94 |
| 2026-09-28 | 9.35 | 8.64 | 9.35 | 8.55 | -7.79% | 23,177,300 | 202,964,720 | 4.33 |
| 2026-09-24 | 9.70 | 9.37 | 9.78 | 9.34 | -3.90% | 15,786,000 | 149,574,736 | 2.95 |
| 2026-09-23 | 9.36 | 9.75 | 9.82 | 9.33 | +3.83% | 24,909,300 | 240,269,552 | 4.65 |
| 2026-09-22 | 9.51 | 9.39 | 9.72 | 9.32 | -3.00% | 26,640,000 | 251,908,288 | 4.98 |
| 2026-09-21 | 9.62 | 9.68 | 9.82 | 9.59 | +0.62% | 16,952,900 | 164,164,624 | 3.17 |
| 2026-09-18 | 9.74 | 9.62 | 9.82 | 9.54 | +0.00% | 22,406,100 | 216,868,640 | 4.19 |
| 2026-09-17 | 9.86 | 9.62 | 10.08 | 9.56 | -0.62% | 33,503,500 | 327,547,264 | 6.26 |
| 2026-09-16 | 9.28 | 9.68 | 9.69 | 9.23 | +2.98% | 26,169,200 | 248,245,200 | 4.89 |
| 2026-09-15 | 9.17 | 9.40 | 9.72 | 9.07 | +3.41% | 29,275,700 | 277,424,416 | 5.47 |
| 2026-09-14 | 8.75 | 9.09 | 9.18 | 8.63 | +2.71% | 13,741,600 | 123,872,344 | 2.57 |
| 2026-09-11 | 8.88 | 8.85 | 8.93 | 8.53 | -1.67% | 13,710,800 | 119,883,912 | 2.56 |
| 2026-09-10 | 8.91 | 9.00 | 9.26 | 8.83 | +0.11% | 12,331,600 | 111,191,104 | 2.30 |
| 2026-09-09 | 9.00 | 8.99 | 9.17 | 8.93 | -0.33% | 9,410,000 | 84,974,952 | 1.76 |
| 2026-09-08 | 9.09 | 9.02 | 9.20 | 8.96 | -1.20% | 12,176,400 | 110,496,408 | 2.27 |
| 2026-09-07 | 9.10 | 9.13 | 9.19 | 8.93 | +1.67% | 10,439,300 | 95,064,016 | 1.95 |
| 2026-09-04 | 9.30 | 8.98 | 9.43 | 8.89 | -2.71% | 14,653,200 | 134,244,528 | 2.74 |
| 2026-09-03 | 9.40 | 9.23 | 9.48 | 9.13 | -1.70% | 12,859,600 | 118,869,576 | 2.40 |
| 2026-09-02 | 9.28 | 9.39 | 9.49 | 9.21 | +0.00% | 13,887,500 | 129,803,848 | 2.59 |
| 2026-09-01 | 9.66 | 9.39 | 9.72 | 9.30 | -3.69% | 18,063,700 | 170,220,592 | 3.37 |
| 2026-08-31 | 9.36 | 9.75 | 9.77 | 9.34 | +2.09% | 17,312,500 | 166,900,272 | 3.23 |
| 2026-08-28 | 9.56 | 9.55 | 9.85 | 9.53 | -0.83% | 20,350,000 | 196,605,776 | 3.80 |
| 2026-08-27 | 8.91 | 9.63 | 9.68 | 8.91 | +7.48% | 26,163,800 | 246,776,608 | 4.89 |
| 2026-08-26 | 9.03 | 8.96 | 9.12 | 8.82 | -0.78% | 12,849,400 | 115,475,184 | 2.40 |
需要全历史数据与程序化访问？
查看 美联新材 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=sz300586 获取全部历史日线。