测绘股份

sz300826 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）

14.23

涨跌幅

-1.25%

成交量

1,837,100 股

成交额

26,432,014 元

换手率

0.83%

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	14.41	14.23	14.64	14.19	-1.25%	1,837,100	26,432,014	0.83
2026-10-13	14.41	14.41	14.48	13.96	-0.35%	1,891,200	27,010,636	0.85
2026-10-12	14.63	14.46	14.75	14.32	-0.55%	2,341,400	33,974,904	1.06
2026-10-09	14.78	14.54	14.78	13.72	+0.28%	5,572,300	79,100,872	2.52
2026-10-08	14.81	14.50	15.18	14.40	-2.42%	3,025,100	44,188,856	1.37
2026-09-30	15.10	14.86	15.29	14.80	-0.93%	2,808,400	41,845,696	1.27
2026-09-29	14.62	15.00	15.36	14.56	+3.23%	5,202,700	78,098,816	2.35
2026-09-28	15.50	14.53	15.50	14.31	-5.47%	5,641,400	82,623,056	2.55
2026-09-24	15.93	15.37	15.96	15.30	-4.00%	4,919,700	76,766,368	2.22
2026-09-23	15.80	16.01	16.10	15.64	+1.46%	5,501,700	87,857,736	2.48
2026-09-22	15.66	15.78	15.88	15.45	+0.19%	3,465,700	54,352,764	1.56
2026-09-21	15.37	15.75	15.86	15.37	+1.74%	6,271,700	98,024,720	2.83
2026-09-18	14.56	15.48	15.59	14.55	+5.52%	6,523,200	98,999,992	2.94
2026-09-17	14.54	14.67	14.84	14.46	+1.17%	3,091,700	45,502,620	1.40
2026-09-16	14.60	14.50	14.72	14.32	-1.16%	3,126,500	45,243,128	1.41
2026-09-15	15.11	14.67	15.43	14.59	-3.80%	5,614,500	83,974,224	2.53
2026-09-14	14.32	15.25	15.51	14.32	+6.57%	9,359,600	142,000,752	4.22
2026-09-11	14.91	14.31	14.99	14.13	-4.15%	5,600,900	81,069,560	2.53
2026-09-10	15.44	14.93	15.50	14.90	-3.30%	5,545,500	83,535,696	2.50
2026-09-09	14.96	15.44	15.55	14.96	+2.73%	5,296,800	80,944,272	2.39
2026-09-08	14.90	15.03	15.05	14.79	+0.94%	4,216,200	62,957,100	1.90
2026-09-07	14.87	14.89	15.08	14.75	+0.54%	3,219,500	47,949,196	1.45
2026-09-04	15.08	14.81	15.24	14.75	-1.20%	3,630,800	54,496,072	1.64
2026-09-03	14.86	14.99	15.20	14.71	+0.87%	4,525,100	68,030,800	2.04
2026-09-02	15.00	14.86	15.00	14.55	-0.93%	3,410,400	50,388,152	1.54
2026-09-01	14.75	15.00	15.10	14.69	+1.35%	6,092,400	90,887,256	2.75
2026-08-31	14.70	14.80	15.00	14.52	+1.09%	7,645,300	112,876,272	3.45
2026-08-28	14.70	14.64	14.75	14.40	-0.14%	6,545,800	95,394,688	2.95
2026-08-27	14.80	14.66	14.90	14.56	-1.01%	4,534,500	66,693,728	2.05
2026-08-26	14.91	14.81	15.00	14.71	-0.87%	3,983,700	59,093,868	1.80

需要全历史数据与程序化访问？查看测绘股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300826 获取全部历史日线。