金马游乐
sz300756 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）
28.60
涨跌幅
-2.75%
成交量
2,974,800 股
成交额
86,418,576 元
换手率
1.55%
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 | 29.21 | 28.60 | 29.78 | 28.50 | -2.75% | 2,974,800 | 86,418,576 | 1.55 |
| 2026-10-13 | 30.10 | 29.41 | 30.50 | 29.02 | -3.98% | 4,801,600 | 142,130,896 | 2.50 |
| 2026-10-12 | 30.80 | 30.63 | 31.40 | 27.95 | -1.83% | 10,498,600 | 313,071,040 | 5.47 |
| 2026-10-09 | 29.97 | 31.20 | 31.72 | 28.20 | +7.22% | 10,522,800 | 317,673,376 | 5.48 |
| 2026-10-08 | 28.48 | 29.10 | 30.28 | 28.20 | +3.45% | 7,160,000 | 210,327,680 | 3.73 |
| 2026-09-30 | 29.78 | 28.13 | 30.38 | 27.82 | -6.48% | 7,326,300 | 213,751,296 | 3.82 |
| 2026-09-29 | 31.88 | 30.08 | 31.88 | 29.80 | -2.56% | 5,466,500 | 166,184,224 | 2.85 |
| 2026-09-28 | 32.61 | 30.87 | 33.08 | 30.66 | -4.69% | 5,317,800 | 169,513,264 | 2.77 |
| 2026-09-24 | 34.00 | 32.39 | 34.23 | 32.30 | -4.00% | 4,510,900 | 149,677,776 | 2.35 |
| 2026-09-23 | 34.88 | 33.74 | 35.20 | 33.51 | -3.05% | 5,828,500 | 198,867,040 | 3.04 |
| 2026-09-22 | 35.15 | 34.80 | 35.97 | 34.55 | -0.77% | 9,377,800 | 329,138,880 | 4.88 |
| 2026-09-21 | 34.05 | 35.07 | 35.49 | 33.33 | +6.11% | 10,891,900 | 377,636,928 | 5.67 |
| 2026-09-18 | 31.28 | 33.05 | 33.17 | 30.91 | +7.31% | 10,136,900 | 328,446,688 | 5.28 |
| 2026-09-17 | 30.66 | 30.80 | 30.96 | 29.93 | +1.32% | 4,405,500 | 134,788,304 | 2.29 |
| 2026-09-16 | 30.77 | 30.40 | 30.77 | 29.51 | -0.72% | 5,326,500 | 160,149,632 | 2.77 |
| 2026-09-15 | 31.39 | 30.62 | 32.33 | 30.60 | -2.33% | 5,075,200 | 158,733,040 | 2.64 |
| 2026-09-14 | 30.30 | 31.35 | 31.45 | 29.70 | +2.79% | 4,726,600 | 145,533,440 | 2.46 |
| 2026-09-11 | 29.61 | 30.50 | 31.26 | 29.23 | +1.50% | 6,346,100 | 192,923,312 | 3.31 |
| 2026-09-10 | 30.76 | 30.05 | 31.30 | 29.93 | -2.12% | 3,663,000 | 110,919,560 | 1.91 |
| 2026-09-09 | 31.57 | 30.70 | 31.88 | 30.35 | -2.97% | 3,413,800 | 105,744,096 | 1.78 |
| 2026-09-08 | 31.00 | 31.64 | 32.38 | 30.99 | +2.06% | 5,742,800 | 182,936,576 | 2.99 |
| 2026-09-07 | 30.45 | 31.00 | 32.18 | 30.36 | +2.31% | 5,739,900 | 180,619,584 | 2.99 |
| 2026-09-04 | 30.51 | 30.30 | 31.10 | 29.96 | +0.23% | 3,273,700 | 100,099,952 | 1.71 |
| 2026-09-03 | 29.71 | 30.23 | 30.66 | 29.03 | +1.96% | 4,024,500 | 120,057,768 | 2.10 |
| 2026-09-02 | 29.90 | 29.65 | 30.17 | 29.32 | -1.00% | 2,102,400 | 62,531,792 | 1.09 |
| 2026-09-01 | 30.50 | 29.95 | 31.00 | 29.80 | -2.25% | 2,346,700 | 70,858,040 | 1.22 |
| 2026-08-31 | 29.30 | 30.64 | 30.75 | 29.21 | +3.69% | 3,822,300 | 116,048,272 | 1.99 |
| 2026-08-28 | 31.08 | 29.55 | 31.30 | 29.51 | -3.93% | 4,324,900 | 130,962,256 | 2.25 |
| 2026-08-27 | 28.30 | 30.76 | 31.09 | 28.14 | +8.69% | 7,180,000 | 215,517,936 | 3.74 |
| 2026-08-26 | 28.88 | 28.30 | 29.30 | 28.14 | -1.53% | 3,720,700 | 106,041,384 | 1.94 |
需要全历史数据与程序化访问？
查看 金马游乐 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=sz300756 获取全部历史日线。