迈为股份
sz300751 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）
148.21
涨跌幅
-6.37%
成交量
5,331,700 股
成交额
807,856,128 元
换手率
2.76%
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 | 158.35 | 148.21 | 158.35 | 147.86 | -6.37% | 5,331,700 | 807,856,128 | 2.76 |
| 2026-10-13 | 155.00 | 158.29 | 160.66 | 147.27 | -0.79% | 5,912,700 | 910,092,480 | 3.07 |
| 2026-10-12 | 160.00 | 159.55 | 164.74 | 156.96 | -0.28% | 4,859,100 | 778,440,320 | 2.52 |
| 2026-10-09 | 168.00 | 160.00 | 168.00 | 151.50 | -4.56% | 7,869,100 | 1,243,394,944 | 4.08 |
| 2026-10-08 | 176.90 | 167.65 | 179.30 | 165.41 | -5.23% | 5,127,100 | 881,079,616 | 2.66 |
| 2026-09-30 | 182.14 | 176.90 | 185.10 | 176.28 | -2.82% | 2,931,400 | 526,564,768 | 1.52 |
| 2026-09-29 | 180.21 | 182.04 | 184.69 | 179.36 | -0.31% | 2,870,800 | 522,352,032 | 1.49 |
| 2026-09-28 | 192.89 | 182.60 | 194.00 | 181.57 | -6.12% | 4,272,500 | 793,032,896 | 2.22 |
| 2026-09-24 | 199.59 | 194.50 | 200.92 | 194.44 | -3.38% | 3,160,700 | 621,520,768 | 1.64 |
| 2026-09-23 | 203.52 | 201.31 | 206.44 | 199.80 | -1.08% | 3,981,100 | 806,381,248 | 2.06 |
| 2026-09-22 | 206.50 | 203.51 | 211.98 | 202.50 | +0.62% | 6,025,700 | 1,244,690,816 | 3.12 |
| 2026-09-21 | 208.98 | 202.25 | 209.88 | 201.21 | -0.53% | 6,670,100 | 1,371,276,544 | 3.46 |
| 2026-09-18 | 200.01 | 203.33 | 207.78 | 194.28 | +4.01% | 6,643,400 | 1,335,977,856 | 3.44 |
| 2026-09-17 | 195.05 | 195.50 | 201.40 | 194.18 | -0.76% | 4,172,500 | 823,184,576 | 2.16 |
| 2026-09-16 | 189.37 | 197.00 | 201.47 | 187.00 | +2.52% | 7,463,000 | 1,451,782,400 | 3.87 |
| 2026-09-15 | 185.00 | 192.16 | 193.69 | 183.50 | +3.06% | 5,183,200 | 985,655,744 | 2.69 |
| 2026-09-14 | 188.24 | 186.45 | 188.59 | 180.68 | -0.93% | 4,647,400 | 857,693,248 | 2.41 |
| 2026-09-11 | 191.60 | 188.20 | 191.99 | 181.34 | -3.49% | 5,638,300 | 1,049,984,384 | 2.92 |
| 2026-09-10 | 194.61 | 195.00 | 201.69 | 190.65 | +1.77% | 5,242,000 | 1,032,715,840 | 2.72 |
| 2026-09-09 | 196.01 | 191.60 | 197.00 | 190.21 | -0.73% | 3,584,000 | 691,957,440 | 1.86 |
| 2026-09-08 | 200.00 | 193.00 | 201.60 | 192.86 | -2.76% | 4,952,800 | 973,459,776 | 2.57 |
| 2026-09-07 | 191.68 | 198.48 | 201.75 | 191.67 | +3.42% | 6,941,400 | 1,378,886,784 | 3.60 |
| 2026-09-04 | 206.03 | 191.92 | 208.66 | 189.73 | -6.17% | 6,882,100 | 1,360,245,248 | 3.57 |
| 2026-09-03 | 206.17 | 204.55 | 209.89 | 200.50 | -0.26% | 3,667,400 | 749,584,384 | 1.90 |
| 2026-09-02 | 205.18 | 205.09 | 208.50 | 199.37 | -0.98% | 5,331,600 | 1,087,678,976 | 2.76 |
| 2026-09-01 | 221.00 | 207.11 | 221.80 | 207.00 | -7.10% | 8,187,400 | 1,736,679,168 | 4.25 |
| 2026-08-31 | 211.80 | 222.94 | 224.50 | 210.01 | +2.13% | 7,765,500 | 1,696,639,360 | 4.03 |
| 2026-08-28 | 226.83 | 218.30 | 231.30 | 217.60 | -3.32% | 7,052,700 | 1,574,443,392 | 3.66 |
| 2026-08-27 | 220.18 | 225.80 | 228.00 | 216.00 | +2.09% | 7,064,400 | 1,567,255,168 | 3.66 |
| 2026-08-26 | 212.24 | 221.18 | 228.80 | 212.16 | +4.58% | 11,368,400 | 2,508,428,032 | 5.89 |
需要全历史数据与程序化访问？
查看 迈为股份 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=sz300751 获取全部历史日线。