玉马科技
sz300993 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）
9.44
涨跌幅
-2.58%
成交量
1,748,800 股
成交额
16,726,873 元
换手率
0.72%
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 | 9.77 | 9.44 | 9.77 | 9.42 | -2.58% | 1,748,800 | 16,726,873 | 0.72 |
| 2026-10-13 | 9.63 | 9.69 | 9.77 | 9.34 | +0.73% | 2,416,300 | 23,178,234 | 1.00 |
| 2026-10-12 | 9.87 | 9.62 | 9.87 | 9.62 | -2.63% | 2,099,300 | 20,395,900 | 0.87 |
| 2026-10-09 | 9.98 | 9.88 | 9.98 | 9.55 | -0.20% | 2,842,200 | 27,704,646 | 1.17 |
| 2026-10-08 | 9.79 | 9.90 | 9.99 | 9.69 | +1.43% | 2,549,100 | 25,214,640 | 1.05 |
| 2026-09-30 | 9.82 | 9.76 | 9.89 | 9.73 | -0.61% | 1,493,700 | 14,623,938 | 0.62 |
| 2026-09-29 | 9.77 | 9.82 | 9.93 | 9.64 | +1.03% | 2,265,600 | 22,228,314 | 0.93 |
| 2026-09-28 | 9.95 | 9.72 | 9.95 | 9.70 | -2.21% | 2,723,100 | 26,641,462 | 1.12 |
| 2026-09-24 | 9.76 | 9.94 | 9.95 | 9.67 | +1.84% | 3,394,200 | 33,570,172 | 1.40 |
| 2026-09-23 | 9.99 | 9.76 | 10.02 | 9.74 | -1.41% | 2,768,600 | 27,321,276 | 1.14 |
| 2026-09-22 | 9.89 | 9.90 | 10.03 | 9.82 | +0.10% | 2,297,800 | 22,837,548 | 0.95 |
| 2026-09-21 | 9.65 | 9.89 | 9.97 | 9.59 | +3.02% | 3,218,700 | 31,635,916 | 1.33 |
| 2026-09-18 | 9.56 | 9.60 | 9.66 | 9.50 | +0.95% | 1,815,900 | 17,433,138 | 0.75 |
| 2026-09-17 | 9.48 | 9.51 | 9.53 | 9.36 | -0.21% | 1,639,200 | 15,514,165 | 0.68 |
| 2026-09-16 | 9.38 | 9.53 | 9.59 | 9.30 | +1.17% | 1,587,100 | 15,052,862 | 0.65 |
| 2026-09-15 | 9.65 | 9.42 | 9.65 | 9.42 | -1.98% | 1,792,800 | 17,041,932 | 0.74 |
| 2026-09-14 | 9.68 | 9.61 | 9.74 | 9.57 | -0.41% | 1,743,100 | 16,813,312 | 0.72 |
| 2026-09-11 | 9.80 | 9.65 | 9.98 | 9.55 | -2.62% | 2,204,600 | 21,303,180 | 0.91 |
| 2026-09-10 | 10.10 | 9.91 | 10.10 | 9.91 | -1.88% | 2,396,800 | 23,930,676 | 0.99 |
| 2026-09-09 | 10.24 | 10.10 | 10.37 | 10.10 | -1.85% | 3,569,100 | 36,396,080 | 1.47 |
| 2026-09-08 | 10.03 | 10.29 | 10.43 | 10.00 | +2.49% | 4,965,100 | 50,827,864 | 2.05 |
| 2026-09-07 | 10.05 | 10.04 | 10.08 | 9.95 | +0.90% | 1,769,500 | 17,738,704 | 0.73 |
| 2026-09-04 | 9.95 | 9.95 | 10.10 | 9.91 | +0.30% | 1,788,900 | 17,933,280 | 0.74 |
| 2026-09-03 | 10.15 | 9.92 | 10.21 | 9.91 | -2.17% | 2,003,300 | 20,046,776 | 0.83 |
| 2026-09-02 | 10.08 | 10.14 | 10.15 | 9.97 | +0.00% | 2,169,700 | 21,829,616 | 0.89 |
| 2026-09-01 | 10.15 | 10.14 | 10.24 | 10.08 | +0.40% | 2,415,700 | 24,545,866 | 1.00 |
| 2026-08-31 | 9.99 | 10.10 | 10.15 | 9.94 | +0.80% | 2,646,600 | 26,662,896 | 1.09 |
| 2026-08-28 | 9.91 | 10.02 | 10.19 | 9.86 | +1.11% | 3,427,600 | 34,348,100 | 1.41 |
| 2026-08-27 | 9.79 | 9.91 | 9.92 | 9.76 | +0.92% | 2,116,300 | 20,840,642 | 0.87 |
| 2026-08-26 | 9.90 | 9.82 | 10.01 | 9.72 | -1.31% | 2,405,800 | 23,667,252 | 0.99 |
需要全历史数据与程序化访问？
查看 玉马科技 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=sz300993 获取全部历史日线。