万通智控
sz300643 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）
17.43
涨跌幅
-3.54%
成交量
3,822,300 股
成交额
67,536,568 元
换手率
1.65%
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 | 18.00 | 17.43 | 18.10 | 17.41 | -3.54% | 3,822,300 | 67,536,568 | 1.65 |
| 2026-10-13 | 17.90 | 18.07 | 18.24 | 17.60 | -0.33% | 4,079,900 | 72,974,216 | 1.77 |
| 2026-10-12 | 18.61 | 18.13 | 18.66 | 18.05 | -2.89% | 3,720,000 | 68,000,712 | 1.61 |
| 2026-10-09 | 18.70 | 18.67 | 18.74 | 17.93 | +0.70% | 6,627,300 | 121,952,528 | 2.87 |
| 2026-10-08 | 17.73 | 18.54 | 18.99 | 17.67 | +4.57% | 7,755,600 | 143,796,944 | 3.36 |
| 2026-09-30 | 18.41 | 17.73 | 18.41 | 17.73 | -2.69% | 4,440,100 | 80,171,976 | 1.92 |
| 2026-09-29 | 17.25 | 18.22 | 18.36 | 17.09 | +5.93% | 6,146,800 | 110,066,352 | 2.66 |
| 2026-09-28 | 17.60 | 17.20 | 17.68 | 16.87 | -2.27% | 4,235,800 | 72,482,144 | 1.83 |
| 2026-09-24 | 18.08 | 17.60 | 18.15 | 17.55 | -2.82% | 3,462,600 | 61,455,940 | 1.50 |
| 2026-09-23 | 18.28 | 18.11 | 18.38 | 18.04 | -0.82% | 2,936,700 | 53,332,836 | 1.27 |
| 2026-09-22 | 17.99 | 18.26 | 18.40 | 17.99 | +1.73% | 4,301,000 | 78,323,488 | 1.86 |
| 2026-09-21 | 18.15 | 17.95 | 18.15 | 17.80 | +0.00% | 3,970,000 | 71,290,448 | 1.72 |
| 2026-09-18 | 18.09 | 17.95 | 18.25 | 17.84 | +0.28% | 3,956,000 | 71,304,480 | 1.71 |
| 2026-09-17 | 17.80 | 17.90 | 18.10 | 17.56 | +0.51% | 3,998,000 | 71,297,976 | 1.73 |
| 2026-09-16 | 16.98 | 17.81 | 18.09 | 16.96 | +4.58% | 6,209,500 | 109,994,640 | 2.69 |
| 2026-09-15 | 17.43 | 17.03 | 17.52 | 16.91 | -2.29% | 4,346,200 | 74,715,512 | 1.88 |
| 2026-09-14 | 17.31 | 17.43 | 17.48 | 17.03 | +0.06% | 3,130,100 | 54,361,040 | 1.35 |
| 2026-09-11 | 17.54 | 17.42 | 17.77 | 16.98 | -2.02% | 7,091,000 | 122,757,248 | 3.07 |
| 2026-09-10 | 18.60 | 17.78 | 18.75 | 17.73 | -5.48% | 9,096,900 | 164,247,744 | 3.94 |
| 2026-09-09 | 18.40 | 18.81 | 19.23 | 18.02 | +2.12% | 16,399,700 | 305,666,944 | 7.10 |
| 2026-09-08 | 18.27 | 18.42 | 18.58 | 17.96 | +0.33% | 4,815,900 | 88,182,568 | 2.08 |
| 2026-09-07 | 17.78 | 18.36 | 18.46 | 17.70 | +3.32% | 5,278,900 | 96,071,224 | 2.28 |
| 2026-09-04 | 17.91 | 17.77 | 18.46 | 17.64 | -0.17% | 4,775,200 | 86,008,688 | 2.07 |
| 2026-09-03 | 18.15 | 17.80 | 18.32 | 17.71 | -1.93% | 3,341,900 | 60,010,416 | 1.45 |
| 2026-09-02 | 17.99 | 18.15 | 18.23 | 17.70 | -0.17% | 2,856,200 | 51,344,996 | 1.24 |
| 2026-09-01 | 17.77 | 18.18 | 18.40 | 17.67 | +2.31% | 4,229,900 | 76,213,064 | 1.83 |
| 2026-08-31 | 17.38 | 17.77 | 17.82 | 17.38 | +0.97% | 3,006,300 | 53,075,116 | 1.30 |
| 2026-08-28 | 17.88 | 17.60 | 18.07 | 17.57 | -1.68% | 3,429,600 | 60,984,088 | 1.48 |
| 2026-08-27 | 17.73 | 17.90 | 17.92 | 17.54 | +0.96% | 2,861,400 | 50,883,284 | 1.24 |
| 2026-08-26 | 17.76 | 17.73 | 18.17 | 17.59 | -0.56% | 3,935,400 | 70,057,360 | 1.70 |
需要全历史数据与程序化访问？
查看 万通智控 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=sz300643 获取全部历史日线。