万兴科技

sz300624 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）

52.23

涨跌幅

+1.06%

成交量

13,161,300 股

成交额

687,928,704 元

换手率

7.69%

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	52.04	52.23	53.30	50.30	+1.06%	13,161,300	687,928,704	7.69
2026-10-13	50.00	51.68	52.52	48.76	+1.77%	13,020,900	659,648,960	7.60
2026-10-12	49.02	50.78	51.68	49.00	+3.72%	17,728,800	896,866,944	10.35
2026-10-09	45.46	48.96	49.30	43.80	+7.09%	12,378,600	575,762,048	7.23
2026-10-08	48.00	45.72	48.09	45.41	-4.93%	7,657,400	353,480,192	4.47
2026-09-30	49.52	48.09	49.52	47.77	-2.26%	6,694,900	323,597,664	3.91
2026-09-29	47.33	49.20	49.81	46.73	+4.75%	9,816,200	476,247,456	5.73
2026-09-28	48.91	46.97	49.46	46.55	-3.63%	6,486,800	306,821,152	3.79
2026-09-24	49.80	48.74	50.39	48.66	-2.64%	6,298,700	310,901,888	3.68
2026-09-23	52.50	50.06	52.71	50.00	-5.10%	11,665,700	590,437,504	6.81
2026-09-22	51.50	52.75	54.51	50.93	+4.37%	16,419,000	864,365,248	9.59
2026-09-21	50.99	50.54	51.28	50.20	+0.12%	6,494,700	328,758,688	3.79
2026-09-18	50.36	50.48	50.95	49.90	+0.78%	6,128,400	309,337,504	3.58
2026-09-17	49.24	50.09	50.48	49.24	+0.85%	6,302,900	315,562,432	3.68
2026-09-16	49.45	49.67	50.25	48.00	+0.22%	6,319,100	312,299,616	3.69
2026-09-15	50.58	49.56	51.11	49.46	-1.86%	6,652,900	333,753,600	3.89
2026-09-14	52.25	50.50	52.78	50.20	-3.20%	6,868,500	350,016,512	4.01
2026-09-11	53.36	52.17	53.36	51.73	-3.19%	8,887,800	465,676,128	5.19
2026-09-10	54.80	53.89	55.27	53.89	-2.64%	6,264,600	340,501,120	3.66
2026-09-09	56.20	55.35	56.85	54.60	-3.30%	12,682,500	705,542,400	7.41
2026-09-08	57.19	57.24	59.77	55.10	+3.40%	17,780,800	1,025,789,504	10.38
2026-09-07	55.00	55.36	55.96	54.54	-0.05%	11,133,400	614,561,344	6.50
2026-09-04	54.14	55.39	58.45	54.14	+2.54%	17,404,000	986,907,136	10.16
2026-09-03	55.83	54.02	57.30	53.76	-2.67%	12,315,700	680,857,472	7.19
2026-09-02	55.89	55.50	56.80	54.90	-1.46%	18,836,600	1,048,545,792	11.00
2026-09-01	52.33	56.32	59.50	52.04	+8.52%	32,113,400	1,800,086,784	18.75
2026-08-31	46.60	51.90	52.16	46.38	+9.91%	19,317,300	961,925,120	11.28
2026-08-28	47.60	47.22	49.36	47.05	+0.70%	11,566,800	554,523,904	6.75
2026-08-27	46.55	46.89	46.95	46.12	+0.93%	5,708,900	265,926,144	3.33
2026-08-26	47.60	46.46	47.67	46.03	-1.98%	4,809,600	224,873,616	2.81

需要全历史数据与程序化访问？查看万兴科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300624 获取全部历史日线。