美力科技

sz300611 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）

27.31

涨跌幅

-2.15%

成交量

3,281,400 股

成交额

90,852,776 元

换手率

2.24%

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	27.72	27.31	28.08	27.31	-2.15%	3,281,400	90,852,776	2.24
2026-10-13	26.21	27.91	28.35	25.94	+4.18%	5,468,400	149,573,744	3.73
2026-10-12	26.80	26.79	26.99	26.07	+0.15%	2,949,700	78,357,792	2.01
2026-10-09	26.81	26.75	27.05	25.91	-0.67%	2,947,700	78,096,608	2.01
2026-10-08	27.51	26.93	27.89	26.73	-1.50%	3,741,200	101,406,440	2.55
2026-09-30	27.79	27.34	28.18	27.30	-1.62%	2,418,200	66,874,580	1.65
2026-09-29	27.15	27.79	28.08	26.88	+2.39%	3,161,600	87,394,680	2.16
2026-09-28	27.96	27.14	28.08	26.88	-2.44%	3,802,300	103,694,944	2.60
2026-09-24	28.29	27.82	28.57	27.82	-1.94%	2,576,500	72,345,792	1.76
2026-09-23	28.04	28.37	28.50	27.88	+0.82%	3,415,200	96,273,488	2.33
2026-09-22	27.75	28.14	28.49	27.60	+1.11%	4,170,400	117,349,440	2.85
2026-09-21	26.78	27.83	27.93	26.75	+3.19%	5,185,300	143,478,576	3.54
2026-09-18	26.35	26.97	27.19	26.35	+2.47%	3,152,300	84,806,656	2.15
2026-09-17	25.90	26.32	26.50	25.88	+1.15%	2,891,100	75,945,392	1.97
2026-09-16	26.10	26.02	26.36	25.71	-0.38%	3,048,100	79,279,840	2.08
2026-09-15	26.60	26.12	26.84	26.10	-1.80%	2,507,700	66,093,080	1.71
2026-09-14	26.52	26.60	26.97	26.12	+0.42%	3,067,800	81,780,544	2.09
2026-09-11	26.45	26.49	26.90	26.34	-0.79%	3,482,700	92,692,224	2.38
2026-09-10	27.10	26.70	27.30	26.60	-1.48%	2,538,700	68,162,584	1.73
2026-09-09	26.98	27.10	27.60	26.93	-0.40%	3,912,500	106,434,960	2.67
2026-09-08	26.26	27.21	27.25	26.10	+4.45%	7,151,500	192,377,312	4.88
2026-09-07	26.12	26.05	26.44	25.93	-0.19%	3,271,900	85,569,048	2.23
2026-09-04	26.50	26.10	26.71	25.91	-0.72%	3,121,000	82,287,168	2.13
2026-09-03	26.34	26.29	26.84	26.11	-0.19%	3,236,100	85,570,488	2.21
2026-09-02	26.35	26.34	26.59	26.05	-0.68%	4,248,000	111,993,360	2.90
2026-09-01	25.68	26.52	26.80	25.38	+3.59%	9,663,600	256,124,432	6.60
2026-08-31	26.36	25.60	26.36	24.91	+2.89%	8,478,100	216,957,232	5.79
2026-08-28	24.08	24.88	25.11	24.07	+3.07%	4,826,700	119,315,856	3.30
2026-08-27	24.07	24.14	24.20	23.66	+1.43%	2,127,200	51,061,824	1.45
2026-08-26	24.70	23.80	24.95	23.77	-3.64%	4,184,600	101,226,840	2.86

需要全历史数据与程序化访问？查看美力科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300611 获取全部历史日线。