美瑞新材

sz300848 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）

10.47

涨跌幅

-3.32%

成交量

2,776,300 股

成交额

29,485,638 元

换手率

1.10%

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	10.70	10.47	10.89	10.45	-3.32%	2,776,300	29,485,638	1.10
2026-10-13	10.80	10.83	10.89	10.54	-0.18%	2,110,800	22,625,788	0.83
2026-10-12	10.91	10.85	10.97	10.71	-0.73%	1,877,900	20,382,530	0.74
2026-10-09	10.92	10.93	10.96	10.65	+0.09%	2,916,600	31,553,842	1.15
2026-10-08	10.90	10.92	11.08	10.82	+0.00%	1,922,100	21,021,970	0.76
2026-09-30	11.10	10.92	11.12	10.87	-0.27%	1,780,000	19,551,644	0.70
2026-09-29	10.75	10.95	11.04	10.75	+0.46%	1,547,300	16,958,520	0.61
2026-09-28	11.41	10.90	11.41	10.82	-2.94%	2,937,700	32,152,382	1.16
2026-09-24	11.61	11.23	11.68	11.19	-3.52%	5,199,200	59,139,220	2.05
2026-09-23	11.23	11.64	12.10	11.21	+3.65%	8,200,800	96,474,256	3.24
2026-09-22	11.30	11.23	11.35	11.19	-0.18%	1,953,800	21,974,992	0.77
2026-09-21	11.09	11.25	11.34	11.08	+1.53%	2,165,000	24,361,476	0.86
2026-09-18	10.90	11.08	11.29	10.90	+1.56%	2,694,100	29,969,398	1.06
2026-09-17	10.82	10.91	10.94	10.70	+0.28%	1,838,400	19,944,442	0.73
2026-09-16	10.81	10.88	10.96	10.74	+0.65%	2,088,800	22,686,654	0.83
2026-09-15	11.00	10.81	11.02	10.81	-1.99%	2,906,500	31,694,606	1.15
2026-09-14	11.19	11.03	11.19	10.95	-0.18%	2,336,600	25,847,348	0.92
2026-09-11	11.24	11.05	11.32	10.89	-2.56%	3,303,400	36,450,972	1.31
2026-09-10	11.67	11.34	11.67	11.33	-2.49%	2,900,200	33,100,972	1.15
2026-09-09	11.82	11.63	11.82	11.58	-0.94%	1,543,000	17,983,170	0.61
2026-09-08	11.67	11.74	11.80	11.66	+0.60%	1,746,200	20,497,094	0.69
2026-09-07	11.63	11.67	11.73	11.54	+0.17%	1,500,700	17,487,570	0.59
2026-09-04	11.79	11.65	11.88	11.59	-0.85%	2,417,700	28,413,404	0.96
2026-09-03	12.12	11.75	12.12	11.73	-2.25%	2,330,300	27,612,624	0.92
2026-09-02	11.95	12.02	12.06	11.73	+0.42%	2,612,400	31,194,870	1.03
2026-09-01	11.85	11.97	12.15	11.78	+1.53%	4,464,400	53,384,856	1.76
2026-08-31	11.61	11.79	11.83	11.57	+0.94%	3,305,400	38,733,356	1.31
2026-08-28	11.53	11.68	11.76	11.50	+1.30%	4,242,200	49,526,632	1.68
2026-08-27	11.52	11.53	11.67	11.48	-0.17%	4,352,400	50,322,028	1.72
2026-08-26	11.61	11.55	12.08	11.00	-8.70%	11,016,600	128,801,056	4.35

需要全历史数据与程序化访问？查看美瑞新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300848 获取全部历史日线。