万胜智能

sz300882 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）

13.03

涨跌幅

-3.98%

成交量

2,984,100 股

成交额

39,380,528 元

换手率

1.12%

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	13.54	13.03	13.56	12.99	-3.98%	2,984,100	39,380,528	1.12
2026-10-13	13.70	13.57	13.87	13.23	-2.23%	5,697,100	76,853,608	2.14
2026-10-12	13.36	13.88	14.36	13.27	+3.74%	7,438,400	104,053,232	2.79
2026-10-09	13.18	13.38	13.40	12.87	+1.75%	2,244,600	29,490,314	0.84
2026-10-08	13.23	13.15	13.41	13.07	-0.08%	1,222,100	16,162,856	0.46
2026-09-30	13.25	13.16	13.36	13.09	-0.30%	1,074,500	14,192,666	0.40
2026-09-29	13.13	13.20	13.28	13.01	+0.99%	1,067,400	14,097,030	0.40
2026-09-28	13.39	13.07	13.39	12.99	-1.66%	1,352,400	17,769,626	0.51
2026-09-24	13.51	13.29	13.54	13.28	-1.19%	925,500	12,406,380	0.35
2026-09-23	13.57	13.45	13.57	13.33	-0.52%	1,361,100	18,267,050	0.51
2026-09-22	13.65	13.52	13.68	13.48	-0.29%	1,547,200	20,992,714	0.58
2026-09-21	13.56	13.56	13.61	13.45	+0.82%	1,534,800	20,772,812	0.58
2026-09-18	13.32	13.45	13.59	13.30	+0.98%	2,086,700	28,105,124	0.78
2026-09-17	13.21	13.32	13.35	13.04	+0.76%	1,641,400	21,729,766	0.62
2026-09-16	13.08	13.22	13.28	12.98	+0.69%	1,718,900	22,601,540	0.65
2026-09-15	13.28	13.13	13.31	13.08	-0.76%	1,590,400	20,944,062	0.60
2026-09-14	13.23	13.23	13.52	13.16	-1.05%	1,965,000	26,155,982	0.74
2026-09-11	13.54	13.37	13.60	13.28	-1.91%	1,701,500	22,787,044	0.64
2026-09-10	13.83	13.63	13.83	13.60	-1.45%	1,140,100	15,580,165	0.43
2026-09-09	13.93	13.83	14.00	13.78	-1.14%	1,610,000	22,344,040	0.60
2026-09-08	14.00	13.99	14.13	13.93	-0.57%	1,650,100	23,106,362	0.62
2026-09-07	14.40	14.07	14.40	14.03	-0.71%	1,939,000	27,453,182	0.73
2026-09-04	14.23	14.17	14.54	14.12	+0.07%	2,282,200	32,836,544	0.86
2026-09-03	14.38	14.16	14.52	14.11	-0.84%	1,523,600	21,743,812	0.57
2026-09-02	14.38	14.28	14.43	14.12	-1.04%	1,644,400	23,523,334	0.62
2026-09-01	14.30	14.43	14.50	14.24	+0.91%	1,936,700	27,876,958	0.73
2026-08-31	14.11	14.30	14.32	14.06	+0.35%	1,735,300	24,671,032	0.65
2026-08-28	14.21	14.25	14.34	14.12	+0.49%	1,655,300	23,579,698	0.62
2026-08-27	14.06	14.18	14.23	13.98	+0.21%	1,646,300	23,267,338	0.62
2026-08-26	14.43	14.15	14.60	14.06	+0.50%	2,181,500	31,093,248	0.82

需要全历史数据与程序化访问？查看万胜智能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300882 获取全部历史日线。