迈瑞医疗
sz300760 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）
164.55
涨跌幅
-0.24%
成交量
5,031,700 股
成交额
830,629,440 元
换手率
0.42%
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 | 164.30 | 164.55 | 166.28 | 163.58 | -0.24% | 5,031,700 | 830,629,440 | 0.42 |
| 2026-10-13 | 165.00 | 164.94 | 166.40 | 163.08 | -0.64% | 7,401,900 | 1,220,890,112 | 0.61 |
| 2026-10-12 | 161.51 | 166.00 | 166.68 | 161.45 | +2.85% | 9,801,800 | 1,620,101,760 | 0.81 |
| 2026-10-09 | 157.51 | 161.40 | 162.28 | 155.90 | +2.41% | 6,943,800 | 1,105,465,856 | 0.57 |
| 2026-10-08 | 160.81 | 157.60 | 161.10 | 156.93 | -2.31% | 5,596,300 | 886,662,208 | 0.46 |
| 2026-09-30 | 158.20 | 161.32 | 162.47 | 157.51 | +1.45% | 7,446,500 | 1,190,109,568 | 0.62 |
| 2026-09-29 | 158.13 | 159.01 | 159.66 | 157.21 | +0.45% | 6,215,000 | 986,469,568 | 0.51 |
| 2026-09-28 | 153.90 | 158.29 | 158.85 | 153.87 | +2.88% | 9,025,300 | 1,418,129,408 | 0.75 |
| 2026-09-24 | 155.12 | 153.86 | 156.35 | 153.72 | -1.03% | 4,958,700 | 766,017,536 | 0.41 |
| 2026-09-23 | 156.50 | 155.46 | 158.00 | 155.30 | -0.78% | 4,629,500 | 724,148,480 | 0.38 |
| 2026-09-22 | 158.20 | 156.68 | 159.16 | 156.41 | -0.87% | 5,919,800 | 932,980,224 | 0.49 |
| 2026-09-21 | 157.12 | 158.05 | 159.09 | 156.01 | +0.75% | 6,539,300 | 1,033,560,704 | 0.54 |
| 2026-09-18 | 156.85 | 156.87 | 157.99 | 156.30 | +0.04% | 4,957,100 | 778,955,136 | 0.41 |
| 2026-09-17 | 157.88 | 156.80 | 158.95 | 156.67 | -0.78% | 4,459,100 | 702,062,848 | 0.37 |
| 2026-09-16 | 160.00 | 158.03 | 160.50 | 157.71 | -1.42% | 5,308,800 | 841,983,104 | 0.44 |
| 2026-09-15 | 159.85 | 160.30 | 161.27 | 159.37 | +0.12% | 4,123,200 | 661,391,104 | 0.34 |
| 2026-09-14 | 162.00 | 160.10 | 163.94 | 159.36 | -1.62% | 6,561,200 | 1,054,110,400 | 0.54 |
| 2026-09-11 | 165.20 | 162.73 | 165.20 | 162.00 | -1.79% | 7,323,200 | 1,193,956,096 | 0.60 |
| 2026-09-10 | 165.97 | 165.70 | 166.92 | 163.90 | +0.30% | 6,501,700 | 1,075,922,304 | 0.54 |
| 2026-09-09 | 169.35 | 165.20 | 169.47 | 163.11 | -2.79% | 11,313,700 | 1,868,054,784 | 0.93 |
| 2026-09-08 | 168.00 | 169.95 | 170.67 | 166.20 | +0.44% | 7,228,700 | 1,216,780,032 | 0.60 |
| 2026-09-07 | 170.00 | 169.20 | 170.50 | 167.36 | -0.42% | 7,939,000 | 1,342,921,984 | 0.66 |
| 2026-09-04 | 167.01 | 169.91 | 171.59 | 166.13 | +1.34% | 10,054,900 | 1,707,155,456 | 0.83 |
| 2026-09-03 | 167.89 | 167.67 | 169.60 | 166.58 | -0.15% | 7,118,600 | 1,199,555,968 | 0.59 |
| 2026-09-02 | 168.36 | 167.92 | 169.54 | 166.30 | -0.69% | 8,492,500 | 1,427,502,592 | 0.70 |
| 2026-09-01 | 165.40 | 169.08 | 171.99 | 164.20 | +2.26% | 15,275,700 | 2,589,391,616 | 1.26 |
| 2026-08-31 | 168.00 | 165.35 | 169.90 | 165.17 | +0.64% | 17,737,900 | 2,973,991,168 | 1.47 |
| 2026-08-28 | 161.38 | 164.30 | 164.75 | 161.23 | +1.40% | 6,741,000 | 1,100,537,088 | 0.56 |
| 2026-08-27 | 160.30 | 162.03 | 162.66 | 160.01 | +0.61% | 5,842,400 | 942,832,448 | 0.48 |
| 2026-08-26 | 161.50 | 161.05 | 163.75 | 160.72 | -0.66% | 8,137,100 | 1,317,897,984 | 0.67 |
需要全历史数据与程序化访问？
查看 迈瑞医疗 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=sz300760 获取全部历史日线。