迈普医学
sz301033 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）
49.02
涨跌幅
-2.02%
成交量
508,800 股
成交额
25,100,028 元
换手率
0.89%
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 | 49.69 | 49.02 | 50.26 | 48.87 | -2.02% | 508,800 | 25,100,028 | 0.89 |
| 2026-10-13 | 50.29 | 50.03 | 50.29 | 48.31 | -0.34% | 856,500 | 42,220,292 | 1.50 |
| 2026-10-12 | 53.18 | 50.20 | 53.18 | 50.20 | -5.55% | 1,284,300 | 65,614,296 | 2.26 |
| 2026-10-09 | 52.51 | 53.15 | 53.97 | 50.90 | +1.70% | 1,086,300 | 57,077,832 | 1.91 |
| 2026-10-08 | 53.96 | 52.26 | 54.26 | 51.90 | -2.61% | 712,800 | 37,661,788 | 1.25 |
| 2026-09-30 | 53.87 | 53.66 | 54.98 | 53.40 | +0.51% | 881,000 | 47,747,132 | 1.55 |
| 2026-09-29 | 54.57 | 53.39 | 55.11 | 53.00 | -1.00% | 694,200 | 37,438,784 | 1.22 |
| 2026-09-28 | 54.80 | 53.93 | 54.96 | 53.17 | -0.77% | 833,300 | 45,101,548 | 1.46 |
| 2026-09-24 | 55.62 | 54.35 | 56.51 | 54.35 | -2.88% | 640,300 | 35,238,668 | 1.12 |
| 2026-09-23 | 55.86 | 55.96 | 56.28 | 55.48 | -0.52% | 706,600 | 39,518,840 | 1.24 |
| 2026-09-22 | 54.97 | 56.25 | 58.38 | 54.58 | +2.18% | 1,598,600 | 90,613,752 | 2.81 |
| 2026-09-21 | 54.00 | 55.05 | 56.00 | 53.33 | +2.74% | 1,782,600 | 97,891,936 | 3.16 |
| 2026-09-18 | 53.30 | 53.58 | 54.38 | 53.17 | +1.44% | 692,900 | 37,358,368 | 1.23 |
| 2026-09-17 | 53.00 | 52.82 | 53.64 | 52.62 | -0.26% | 490,000 | 26,006,228 | 0.87 |
| 2026-09-16 | 51.18 | 52.96 | 53.40 | 50.61 | +3.32% | 1,128,200 | 59,135,824 | 2.00 |
| 2026-09-15 | 51.82 | 51.26 | 52.90 | 51.04 | -0.97% | 609,900 | 31,579,456 | 1.08 |
| 2026-09-14 | 51.19 | 51.76 | 51.98 | 50.58 | +1.57% | 371,700 | 19,142,584 | 0.66 |
| 2026-09-11 | 52.38 | 50.96 | 52.55 | 50.70 | -3.08% | 752,800 | 38,616,408 | 1.34 |
| 2026-09-10 | 54.11 | 52.58 | 54.11 | 52.01 | -3.26% | 752,000 | 39,588,956 | 1.33 |
| 2026-09-09 | 55.19 | 54.35 | 55.19 | 53.89 | -1.68% | 701,100 | 38,141,348 | 1.24 |
| 2026-09-08 | 55.07 | 55.28 | 55.60 | 54.44 | +0.71% | 722,600 | 39,733,816 | 1.28 |
| 2026-09-07 | 54.25 | 54.89 | 55.20 | 54.00 | +1.37% | 697,200 | 38,136,364 | 1.24 |
| 2026-09-04 | 53.60 | 54.15 | 55.58 | 53.60 | +1.01% | 1,273,500 | 69,741,784 | 2.26 |
| 2026-09-03 | 53.58 | 53.61 | 53.96 | 53.10 | +0.15% | 496,800 | 26,673,450 | 0.88 |
| 2026-09-02 | 53.28 | 53.53 | 54.07 | 53.02 | -1.04% | 814,200 | 43,579,020 | 1.44 |
| 2026-09-01 | 54.31 | 54.09 | 54.81 | 53.67 | -0.07% | 724,600 | 39,200,008 | 1.29 |
| 2026-08-31 | 53.06 | 54.13 | 54.26 | 52.70 | +0.78% | 776,000 | 41,803,488 | 1.38 |
| 2026-08-28 | 53.63 | 53.71 | 54.06 | 53.00 | -0.04% | 1,090,700 | 58,410,736 | 1.93 |
| 2026-08-27 | 54.01 | 53.73 | 54.14 | 52.91 | -0.44% | 1,029,500 | 55,095,472 | 1.83 |
| 2026-08-26 | 54.60 | 53.97 | 54.97 | 53.23 | -1.55% | 1,114,200 | 60,182,328 | 1.98 |
需要全历史数据与程序化访问？
查看 迈普医学 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=sz301033 获取全部历史日线。