万马科技

sz300698 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）

24.69

涨跌幅

-2.45%

成交量

1,567,700 股

成交额

38,871,016 元

换手率

1.30%

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	25.77	24.69	25.77	24.53	-2.45%	1,567,700	38,871,016	1.30
2026-10-13	25.13	25.31	25.59	24.18	-0.51%	2,039,300	50,769,476	1.70
2026-10-12	25.75	25.44	25.97	25.16	-1.36%	1,654,200	42,087,020	1.38
2026-10-09	25.88	25.79	25.88	24.23	-0.04%	2,569,500	64,513,648	2.14
2026-10-08	26.71	25.80	26.80	25.60	-2.79%	1,693,300	44,024,912	1.41
2026-09-30	27.28	26.54	27.29	26.49	-2.17%	1,767,700	47,191,380	1.47
2026-09-29	26.62	27.13	27.53	26.18	+2.30%	2,368,900	64,017,760	1.97
2026-09-28	27.52	26.52	27.74	26.23	-4.33%	2,627,500	69,890,552	2.19
2026-09-24	28.30	27.72	28.48	27.66	-1.95%	1,487,500	41,614,972	1.24
2026-09-23	28.70	28.27	28.70	28.11	-1.60%	2,448,400	69,274,792	2.04
2026-09-22	28.53	28.73	28.90	28.11	+2.21%	4,068,100	116,367,696	3.38
2026-09-21	27.17	28.11	28.16	27.17	+3.61%	4,121,200	114,467,000	3.43
2026-09-18	26.10	27.13	27.76	25.98	+4.55%	3,798,500	103,260,352	3.16
2026-09-17	25.46	25.95	26.30	25.41	+0.74%	1,573,900	40,601,796	1.31
2026-09-16	25.39	25.76	25.85	25.11	+1.50%	1,533,300	39,151,832	1.28
2026-09-15	25.63	25.38	25.88	25.36	-1.40%	1,420,600	36,302,488	1.18
2026-09-14	25.60	25.74	26.10	25.48	-0.54%	1,596,400	41,198,860	1.33
2026-09-11	25.95	25.88	26.27	25.46	-0.88%	2,119,900	54,706,240	1.76
2026-09-10	26.63	26.11	26.63	26.06	-2.14%	1,851,700	48,616,016	1.54
2026-09-09	26.51	26.68	27.48	26.51	+0.41%	3,141,700	84,917,736	2.61
2026-09-08	26.82	26.57	27.18	26.50	-0.93%	2,114,700	56,494,104	1.76
2026-09-07	27.00	26.82	27.40	26.64	-1.29%	2,690,900	72,371,096	2.24
2026-09-04	27.68	27.17	28.08	27.02	+1.19%	4,201,000	115,772,368	3.50
2026-09-03	27.34	26.85	27.34	26.64	-0.33%	2,453,200	66,070,896	2.04
2026-09-02	26.77	26.94	27.18	26.70	-1.28%	2,331,800	62,780,204	1.94
2026-09-01	26.80	27.29	27.54	26.62	+1.34%	3,042,400	82,855,320	2.53
2026-08-31	25.96	26.93	26.98	25.78	+2.51%	2,642,000	70,267,808	2.20
2026-08-28	26.41	26.27	26.92	26.27	-1.54%	2,609,600	69,299,544	2.17
2026-08-27	26.58	26.68	26.83	26.33	+0.34%	3,239,500	86,254,592	2.70
2026-08-26	26.66	26.59	27.28	26.25	+0.68%	4,774,100	127,608,880	3.97

需要全历史数据与程序化访问？查看万马科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300698 获取全部历史日线。