万辰集团
sz300972 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）
157.19
涨跌幅
-2.31%
成交量
1,772,400 股
成交额
279,770,880 元
换手率
0.98%
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 | 160.50 | 157.19 | 162.89 | 154.80 | -2.31% | 1,772,400 | 279,770,880 | 0.98 |
| 2026-10-13 | 161.29 | 160.91 | 167.72 | 160.00 | -1.23% | 3,000,400 | 492,267,104 | 1.66 |
| 2026-10-12 | 160.20 | 162.91 | 163.80 | 156.21 | +1.26% | 2,518,800 | 403,859,904 | 1.39 |
| 2026-10-09 | 156.17 | 160.88 | 162.23 | 156.00 | +2.32% | 2,263,400 | 360,004,960 | 1.25 |
| 2026-10-08 | 152.02 | 157.23 | 159.99 | 150.86 | +3.26% | 2,511,100 | 392,004,064 | 1.39 |
| 2026-09-30 | 148.20 | 152.27 | 153.22 | 148.20 | +1.18% | 2,165,100 | 325,786,240 | 1.20 |
| 2026-09-29 | 154.77 | 150.50 | 154.77 | 149.00 | -3.28% | 1,593,600 | 240,313,168 | 0.88 |
| 2026-09-28 | 156.00 | 155.60 | 158.28 | 152.98 | +0.22% | 1,385,600 | 215,510,032 | 0.77 |
| 2026-09-24 | 155.97 | 155.26 | 157.20 | 154.07 | -1.11% | 1,505,100 | 234,187,264 | 0.83 |
| 2026-09-23 | 163.90 | 157.00 | 163.90 | 156.50 | -4.15% | 2,444,800 | 389,907,744 | 1.35 |
| 2026-09-22 | 163.05 | 163.80 | 165.44 | 161.53 | +0.11% | 2,050,600 | 335,532,480 | 1.13 |
| 2026-09-21 | 169.54 | 163.62 | 170.30 | 163.02 | -3.49% | 3,608,900 | 597,450,368 | 2.00 |
| 2026-09-18 | 169.07 | 169.54 | 171.25 | 168.00 | +0.27% | 1,683,900 | 285,680,064 | 0.93 |
| 2026-09-17 | 173.63 | 169.08 | 173.63 | 168.60 | -2.61% | 1,563,000 | 267,124,592 | 0.86 |
| 2026-09-16 | 176.82 | 173.62 | 177.37 | 169.30 | -1.56% | 1,881,400 | 322,854,144 | 1.04 |
| 2026-09-15 | 178.80 | 176.38 | 179.22 | 176.05 | -1.35% | 865,100 | 153,331,232 | 0.48 |
| 2026-09-14 | 180.11 | 178.80 | 181.48 | 178.03 | -1.28% | 903,700 | 162,004,864 | 0.50 |
| 2026-09-11 | 184.42 | 181.12 | 185.00 | 177.10 | -2.38% | 1,419,300 | 255,729,264 | 0.79 |
| 2026-09-10 | 185.00 | 185.54 | 187.00 | 183.12 | +0.53% | 1,256,100 | 231,991,424 | 0.70 |
| 2026-09-09 | 180.19 | 184.56 | 186.08 | 178.84 | +2.25% | 1,493,800 | 274,269,792 | 0.83 |
| 2026-09-08 | 181.53 | 180.50 | 182.25 | 179.31 | -0.12% | 1,026,900 | 185,834,992 | 0.57 |
| 2026-09-07 | 185.99 | 180.71 | 186.00 | 177.88 | -1.97% | 1,671,500 | 301,135,808 | 0.92 |
| 2026-09-04 | 181.97 | 184.35 | 188.81 | 180.70 | +1.92% | 1,508,900 | 280,200,000 | 0.83 |
| 2026-09-03 | 186.00 | 180.88 | 186.00 | 180.00 | -1.29% | 1,115,100 | 202,229,216 | 0.62 |
| 2026-09-02 | 183.29 | 183.25 | 184.49 | 179.74 | -0.03% | 1,391,800 | 253,333,088 | 0.77 |
| 2026-09-01 | 182.30 | 183.30 | 187.39 | 179.10 | +2.39% | 2,529,000 | 466,101,312 | 1.40 |
| 2026-08-31 | 186.00 | 179.02 | 187.28 | 172.69 | -7.90% | 4,077,500 | 728,999,104 | 2.26 |
| 2026-08-28 | 188.00 | 194.38 | 200.71 | 186.80 | +2.85% | 3,463,300 | 675,814,656 | 1.92 |
| 2026-08-27 | 189.54 | 189.00 | 192.98 | 187.12 | -0.28% | 1,910,200 | 362,484,320 | 1.06 |
| 2026-08-26 | 188.00 | 189.53 | 191.29 | 185.65 | +0.28% | 2,471,100 | 467,009,344 | 1.37 |
需要全历史数据与程序化访问？
查看 万辰集团 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=sz300972 获取全部历史日线。