蒙泰高新
sz300876 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）
15.42
涨跌幅
-4.81%
成交量
3,399,900 股
成交额
53,308,468 元
换手率
3.00%
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 | 16.20 | 15.42 | 16.23 | 15.36 | -4.81% | 3,399,900 | 53,308,468 | 3.00 |
| 2026-10-13 | 15.92 | 16.20 | 16.28 | 15.51 | +1.12% | 3,894,500 | 62,174,056 | 3.43 |
| 2026-10-12 | 16.73 | 16.02 | 16.80 | 16.00 | -3.67% | 4,920,900 | 80,548,424 | 4.34 |
| 2026-10-09 | 16.86 | 16.63 | 16.86 | 15.66 | -0.42% | 8,064,800 | 130,547,376 | 7.11 |
| 2026-10-08 | 16.10 | 16.70 | 16.96 | 16.00 | +3.92% | 6,447,500 | 107,164,400 | 5.69 |
| 2026-09-30 | 15.61 | 16.07 | 16.20 | 15.53 | +2.95% | 4,006,500 | 64,015,332 | 3.53 |
| 2026-09-29 | 15.60 | 15.61 | 15.69 | 15.02 | +1.83% | 3,432,100 | 53,113,680 | 3.03 |
| 2026-09-28 | 15.23 | 15.33 | 15.43 | 14.89 | +0.92% | 2,364,800 | 35,755,808 | 2.09 |
| 2026-09-24 | 15.10 | 15.19 | 15.44 | 15.04 | +0.53% | 1,941,100 | 29,612,578 | 1.71 |
| 2026-09-23 | 15.11 | 15.11 | 15.20 | 14.86 | +1.00% | 1,785,900 | 26,859,580 | 1.57 |
| 2026-09-22 | 14.84 | 14.96 | 15.34 | 14.83 | +0.61% | 2,256,700 | 34,011,812 | 1.99 |
| 2026-09-21 | 14.46 | 14.87 | 14.98 | 14.46 | +2.41% | 2,000,800 | 29,570,118 | 1.76 |
| 2026-09-18 | 14.66 | 14.52 | 14.80 | 14.30 | +0.83% | 1,853,700 | 27,082,382 | 1.63 |
| 2026-09-17 | 14.36 | 14.40 | 14.54 | 14.20 | -0.41% | 1,972,600 | 28,376,290 | 1.74 |
| 2026-09-16 | 14.23 | 14.46 | 14.58 | 14.15 | +0.70% | 1,497,100 | 21,561,506 | 1.32 |
| 2026-09-15 | 14.73 | 14.36 | 14.73 | 14.30 | -1.58% | 2,066,000 | 29,906,716 | 1.82 |
| 2026-09-14 | 14.55 | 14.59 | 14.85 | 14.19 | +0.00% | 2,315,400 | 33,788,576 | 2.04 |
| 2026-09-11 | 14.75 | 14.59 | 14.88 | 14.26 | -2.08% | 2,376,500 | 34,469,196 | 2.10 |
| 2026-09-10 | 15.09 | 14.90 | 15.40 | 14.88 | -1.97% | 2,954,900 | 44,382,372 | 2.61 |
| 2026-09-09 | 16.81 | 15.20 | 16.81 | 15.13 | -1.55% | 4,356,400 | 67,584,800 | 3.84 |
| 2026-09-08 | 15.47 | 15.44 | 15.58 | 15.31 | -0.19% | 1,961,300 | 30,228,280 | 1.73 |
| 2026-09-07 | 15.51 | 15.47 | 15.64 | 15.38 | -0.26% | 2,245,100 | 34,766,840 | 1.98 |
| 2026-09-04 | 15.42 | 15.51 | 15.92 | 15.42 | +0.26% | 3,343,900 | 52,316,928 | 2.95 |
| 2026-09-03 | 16.02 | 15.47 | 16.10 | 15.31 | -2.83% | 3,012,000 | 47,334,520 | 2.66 |
| 2026-09-02 | 15.86 | 15.92 | 16.15 | 15.52 | -0.19% | 4,957,600 | 78,622,384 | 4.37 |
| 2026-09-01 | 17.40 | 15.95 | 17.69 | 15.82 | -4.38% | 7,034,400 | 115,014,968 | 6.20 |
| 2026-08-31 | 16.28 | 16.68 | 16.86 | 15.88 | +0.42% | 7,215,100 | 118,450,312 | 6.36 |
| 2026-08-28 | 15.50 | 16.61 | 17.22 | 15.50 | +7.16% | 9,122,600 | 150,399,920 | 8.04 |
| 2026-08-27 | 15.60 | 15.50 | 15.68 | 15.30 | -0.51% | 1,780,600 | 27,678,258 | 1.57 |
| 2026-08-26 | 15.56 | 15.58 | 15.70 | 15.33 | +0.26% | 1,740,700 | 27,025,546 | 1.53 |
需要全历史数据与程序化访问？
查看 蒙泰高新 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=sz300876 获取全部历史日线。