美畅股份

sz300861 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）

14.18

涨跌幅

-2.21%

成交量

5,322,300 股

成交额

76,268,776 元

换手率

1.26%

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	14.49	14.18	14.51	14.17	-2.21%	5,322,300	76,268,776	1.26
2026-10-13	14.47	14.50	14.66	14.08	-0.82%	8,415,100	120,675,904	1.99
2026-10-12	14.77	14.62	14.89	14.56	-1.55%	6,401,400	94,130,856	1.52
2026-10-09	14.79	14.85	14.93	14.37	+0.27%	9,346,600	137,116,192	2.22
2026-10-08	15.01	14.81	15.23	14.70	-1.92%	6,616,600	98,997,112	1.57
2026-09-30	15.28	15.10	15.38	15.09	-0.72%	5,415,000	82,237,736	1.28
2026-09-29	15.19	15.21	15.35	15.13	-0.26%	5,637,200	85,909,104	1.34
2026-09-28	15.88	15.25	15.95	15.13	-3.79%	7,851,500	120,852,704	1.86
2026-09-24	16.20	15.85	16.31	15.84	-2.94%	8,008,400	128,422,432	1.90
2026-09-23	16.10	16.33	16.35	16.00	+1.49%	8,801,000	143,163,632	2.09
2026-09-22	16.26	16.09	16.34	16.02	-0.68%	7,545,600	122,198,352	1.79
2026-09-21	16.06	16.20	16.36	16.06	+0.31%	7,736,100	125,432,568	1.83
2026-09-18	15.98	16.15	16.16	15.89	+1.89%	6,768,600	108,948,456	1.60
2026-09-17	15.95	15.85	16.14	15.76	-1.31%	5,317,900	84,501,360	1.26
2026-09-16	15.67	16.06	16.15	15.58	+2.10%	6,464,200	103,010,008	1.53
2026-09-15	15.78	15.73	15.93	15.64	-0.51%	5,325,000	84,110,712	1.26
2026-09-14	15.65	15.81	15.91	15.51	+0.32%	6,394,900	100,620,832	1.52
2026-09-11	15.82	15.76	15.96	15.43	-1.44%	8,381,200	131,026,280	1.99
2026-09-10	16.29	15.99	16.29	15.91	-2.44%	8,006,600	128,210,096	1.90
2026-09-09	16.33	16.39	16.50	16.28	+0.80%	7,991,300	131,122,856	1.89
2026-09-08	16.23	16.26	16.40	16.11	+0.25%	7,408,100	120,512,584	1.76
2026-09-07	16.16	16.22	16.37	16.12	+0.31%	7,706,900	125,363,824	1.83
2026-09-04	16.41	16.17	16.73	16.04	-1.28%	11,109,900	182,746,112	2.63
2026-09-03	16.50	16.38	16.55	16.18	+0.55%	7,282,900	119,074,248	1.73
2026-09-02	16.42	16.29	16.49	16.12	-1.75%	7,544,900	122,934,520	1.79
2026-09-01	16.78	16.58	16.80	16.50	-1.01%	8,008,000	133,162,128	1.90
2026-08-31	16.57	16.75	16.87	16.43	-0.24%	9,543,800	158,599,088	2.26
2026-08-28	16.89	16.79	17.06	16.73	-0.83%	8,899,900	150,134,592	2.11
2026-08-27	16.45	16.93	16.95	16.41	+2.86%	11,823,400	197,215,600	2.80
2026-08-26	16.70	16.46	16.70	16.16	-0.78%	11,914,300	195,501,408	2.82

需要全历史数据与程序化访问？查看美畅股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300861 获取全部历史日线。