万里马
sz300591 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）
5.92
涨跌幅
-3.27%
成交量
10,615,700 股
成交额
63,818,024 元
换手率
3.03%
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 | 6.12 | 5.92 | 6.20 | 5.90 | -3.27% | 10,615,700 | 63,818,024 | 3.03 |
| 2026-10-13 | 6.00 | 6.12 | 6.15 | 5.78 | +1.83% | 11,985,000 | 71,560,408 | 3.42 |
| 2026-10-12 | 6.10 | 6.01 | 6.15 | 5.97 | -2.28% | 9,665,600 | 58,375,948 | 2.76 |
| 2026-10-09 | 6.15 | 6.15 | 6.17 | 5.84 | +0.00% | 12,110,100 | 72,705,376 | 3.46 |
| 2026-10-08 | 6.28 | 6.15 | 6.34 | 6.10 | -0.32% | 9,960,000 | 61,816,396 | 2.84 |
| 2026-09-30 | 6.29 | 6.17 | 6.31 | 6.15 | +0.00% | 9,776,300 | 60,630,080 | 2.79 |
| 2026-09-29 | 6.31 | 6.17 | 6.38 | 6.14 | -3.29% | 14,250,200 | 89,083,072 | 4.07 |
| 2026-09-28 | 6.47 | 6.38 | 6.52 | 6.28 | -1.39% | 8,552,700 | 54,353,704 | 2.44 |
| 2026-09-24 | 6.55 | 6.47 | 6.65 | 6.44 | -1.22% | 8,451,400 | 55,019,096 | 2.41 |
| 2026-09-23 | 6.66 | 6.55 | 6.70 | 6.51 | -2.09% | 9,492,500 | 62,503,648 | 2.71 |
| 2026-09-22 | 6.94 | 6.69 | 6.98 | 6.64 | -3.32% | 19,010,200 | 128,307,416 | 5.42 |
| 2026-09-21 | 6.66 | 6.92 | 7.00 | 6.62 | +4.06% | 23,416,000 | 160,350,080 | 6.68 |
| 2026-09-18 | 6.59 | 6.65 | 6.84 | 6.59 | +0.45% | 17,014,400 | 113,972,216 | 4.85 |
| 2026-09-17 | 6.56 | 6.62 | 6.76 | 6.50 | +0.91% | 14,193,200 | 94,030,192 | 4.05 |
| 2026-09-16 | 6.45 | 6.56 | 6.62 | 6.30 | +1.71% | 11,212,100 | 73,126,496 | 3.20 |
| 2026-09-15 | 6.53 | 6.45 | 6.58 | 6.42 | -1.23% | 11,139,800 | 72,300,384 | 3.18 |
| 2026-09-14 | 6.76 | 6.53 | 6.77 | 6.51 | -3.40% | 13,241,900 | 87,451,976 | 3.78 |
| 2026-09-11 | 6.95 | 6.76 | 6.95 | 6.65 | -3.15% | 12,663,000 | 85,569,440 | 3.61 |
| 2026-09-10 | 7.30 | 6.98 | 7.30 | 6.95 | -3.99% | 13,290,300 | 94,037,056 | 3.79 |
| 2026-09-09 | 7.28 | 7.27 | 7.34 | 7.20 | -0.82% | 9,146,800 | 66,337,016 | 2.61 |
| 2026-09-08 | 7.36 | 7.33 | 7.48 | 7.27 | -0.54% | 10,882,800 | 80,183,296 | 3.10 |
| 2026-09-07 | 7.47 | 7.37 | 7.54 | 7.35 | -1.21% | 13,490,900 | 100,088,760 | 3.85 |
| 2026-09-04 | 7.55 | 7.46 | 7.64 | 7.38 | -0.13% | 11,877,500 | 89,109,832 | 3.39 |
| 2026-09-03 | 7.70 | 7.47 | 7.85 | 7.43 | -2.61% | 15,566,900 | 117,853,760 | 4.44 |
| 2026-09-02 | 7.59 | 7.67 | 7.82 | 7.50 | +0.13% | 17,758,700 | 136,385,472 | 5.07 |
| 2026-09-01 | 7.71 | 7.66 | 7.83 | 7.60 | -0.52% | 20,010,600 | 154,330,384 | 5.71 |
| 2026-08-31 | 7.50 | 7.70 | 7.77 | 7.05 | +0.52% | 33,079,900 | 243,426,528 | 9.44 |
| 2026-08-28 | 7.27 | 7.66 | 7.70 | 7.18 | +4.79% | 26,087,700 | 195,355,776 | 7.44 |
| 2026-08-27 | 7.07 | 7.31 | 7.50 | 7.06 | +4.28% | 29,528,700 | 214,860,240 | 8.42 |
| 2026-08-26 | 7.30 | 7.01 | 7.36 | 6.97 | -3.44% | 18,916,400 | 133,367,464 | 5.40 |
需要全历史数据与程序化访问？
查看 万里马 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=sz300591 获取全部历史日线。