迈拓股份

sz301006 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）

13.04

涨跌幅

-4.54%

成交量

1,704,300 股

成交额

22,660,556 元

换手率

1.98%

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	13.66	13.04	13.75	13.01	-4.54%	1,704,300	22,660,556	1.98
2026-10-13	13.32	13.66	13.73	12.99	+1.41%	1,938,800	25,898,956	2.25
2026-10-12	13.80	13.47	13.80	13.44	-1.10%	1,874,700	25,482,292	2.17
2026-10-09	13.83	13.62	14.02	13.04	-2.37%	2,907,200	39,056,756	3.37
2026-10-08	13.97	13.95	14.13	13.71	+0.58%	1,444,800	20,117,002	1.68
2026-09-30	14.16	13.87	14.22	13.83	-1.63%	950,600	13,309,746	1.10
2026-09-29	13.83	14.10	14.15	13.73	+2.47%	1,310,100	18,385,684	1.52
2026-09-28	13.86	13.76	14.05	13.72	-1.08%	1,547,500	21,483,746	1.79
2026-09-24	13.92	13.91	14.12	13.85	-0.57%	1,157,600	16,199,959	1.34
2026-09-23	13.94	13.99	14.07	13.67	+1.30%	1,743,200	24,281,168	2.02
2026-09-22	13.57	13.81	14.03	13.43	+1.92%	2,141,300	29,565,890	2.48
2026-09-21	13.04	13.55	13.58	13.03	+3.91%	1,608,200	21,483,124	1.86
2026-09-18	13.04	13.04	13.20	13.01	+0.38%	1,399,500	18,323,440	1.62
2026-09-17	12.69	12.99	13.05	12.51	+1.48%	1,871,900	24,000,252	2.17
2026-09-16	12.72	12.80	12.99	12.53	+0.63%	1,881,800	24,163,024	2.18
2026-09-15	13.60	12.72	13.60	12.66	-4.72%	3,060,000	39,605,840	3.55
2026-09-14	13.15	13.35	13.62	13.05	+0.53%	2,851,100	38,258,432	3.31
2026-09-11	13.85	13.28	14.55	13.11	-4.12%	3,407,600	46,092,344	3.95
2026-09-10	14.05	13.85	14.05	13.65	-1.70%	1,270,200	17,513,544	1.47
2026-09-09	14.25	14.09	14.29	13.89	-0.98%	1,563,100	21,934,368	1.81
2026-09-08	13.98	14.23	14.28	13.86	+2.23%	1,088,400	15,371,339	1.26
2026-09-07	13.78	13.92	14.13	13.78	+0.87%	1,634,700	22,894,612	1.90
2026-09-04	13.82	13.80	14.11	13.66	-0.14%	1,246,400	17,337,808	1.45
2026-09-03	14.22	13.82	14.36	13.76	-2.47%	1,138,200	15,893,407	1.32
2026-09-02	14.10	14.17	14.23	13.89	-0.07%	1,055,800	14,860,861	1.22
2026-09-01	14.15	14.18	14.35	14.05	-0.07%	1,135,800	16,091,988	1.32
2026-08-31	13.72	14.19	14.23	13.68	+2.68%	1,445,900	20,300,492	1.68
2026-08-28	13.71	13.82	13.90	13.68	+0.95%	1,234,300	17,032,524	1.43
2026-08-27	13.69	13.69	13.84	13.60	-0.51%	1,420,300	19,503,390	1.65
2026-08-26	13.89	13.76	13.95	13.47	-1.36%	2,250,100	30,874,870	2.61

需要全历史数据与程序化访问？查看迈拓股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301006 获取全部历史日线。