控制台 登录/注册

曼卡龙

sz300945 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）
10.93
涨跌幅
-1.97%
成交量
3,473,600 股
成交额
38,238,180 元
换手率
1.46%
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 11.16 10.93 11.16 10.92 -1.97% 3,473,600 38,238,180 1.46
2026-10-13 10.87 11.15 11.23 10.70 +1.46% 6,583,400 72,294,296 2.76
2026-10-12 11.34 10.99 11.40 10.98 -3.77% 5,710,300 63,460,908 2.39
2026-10-09 11.13 11.42 11.47 10.87 +2.70% 7,287,400 81,556,072 3.05
2026-10-08 11.16 11.12 11.28 10.98 -0.63% 3,702,800 41,141,240 1.55
2026-09-30 11.30 11.19 11.36 11.14 -0.53% 2,897,700 32,474,940 1.21
2026-09-29 11.14 11.25 11.33 11.03 +0.99% 3,670,100 41,255,312 1.54
2026-09-28 11.33 11.14 11.36 11.04 -2.19% 5,248,500 58,397,312 2.20
2026-09-24 11.58 11.39 11.69 11.33 -2.48% 5,052,600 58,010,980 2.12
2026-09-23 11.98 11.68 11.98 11.64 -2.01% 4,848,200 56,955,652 2.03
2026-09-22 11.96 11.92 12.04 11.82 -0.83% 5,592,100 66,655,000 2.34
2026-09-21 11.85 12.02 12.04 11.79 +1.18% 6,011,900 71,804,120 2.52
2026-09-18 11.82 11.88 11.90 11.71 +1.89% 6,302,800 74,522,472 2.64
2026-09-17 11.82 11.66 11.86 11.45 -2.10% 7,763,700 90,194,680 3.25
2026-09-16 11.45 11.91 11.98 11.41 +3.57% 8,687,200 102,304,224 3.64
2026-09-15 11.82 11.50 11.89 11.41 -3.28% 7,687,900 89,467,728 3.22
2026-09-14 11.90 11.89 12.15 11.86 -0.83% 7,147,700 85,505,936 2.99
2026-09-11 12.19 11.99 12.24 11.77 -4.61% 14,103,500 168,584,848 5.91
2026-09-10 12.98 12.57 13.18 12.54 -3.46% 14,626,600 186,071,008 6.13
2026-09-09 12.70 13.02 13.30 12.52 +1.80% 21,469,500 276,990,336 8.99
2026-09-08 12.60 12.79 13.12 12.59 +1.35% 15,967,600 205,418,944 6.69
2026-09-07 13.00 12.62 13.25 12.57 -4.10% 19,043,100 242,574,336 7.98
2026-09-04 13.14 13.16 13.79 13.00 +3.54% 26,398,500 352,944,960 11.06
2026-09-03 13.22 12.71 13.36 12.68 -2.90% 19,938,400 257,176,896 8.35
2026-09-02 13.31 13.09 13.42 12.75 -2.89% 22,168,300 288,915,648 9.29
2026-09-01 12.66 13.48 14.19 12.57 +6.98% 34,477,000 462,685,664 14.44
2026-08-31 13.00 12.60 13.14 12.27 -8.70% 30,987,300 390,396,224 12.98
2026-08-28 12.93 13.80 14.55 12.80 +7.31% 37,645,400 514,506,496 15.77
2026-08-27 12.38 12.86 13.44 12.31 -0.62% 29,850,900 387,990,592 12.51
2026-08-26 12.46 12.94 13.50 12.45 +0.08% 31,007,700 400,775,296 12.99
需要全历史数据与程序化访问？ 查看 曼卡龙 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=sz300945 获取全部历史日线。