果麦文化
sz301052 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）
34.06
涨跌幅
+14.49%
成交量
37,142,200 股
成交额
1,192,859,904 元
换手率
46.29%
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 | 27.90 | 34.06 | 35.70 | 27.90 | +14.49% | 37,142,200 | 1,192,859,904 | 46.29 |
| 2026-10-13 | 31.24 | 29.75 | 33.80 | 29.45 | -2.36% | 32,643,400 | 1,025,964,672 | 40.68 |
| 2026-10-12 | 25.69 | 30.47 | 30.47 | 25.69 | +20.01% | 20,391,900 | 583,938,688 | 25.41 |
| 2026-10-09 | 23.50 | 25.39 | 25.50 | 22.37 | +8.69% | 7,701,700 | 185,174,176 | 9.60 |
| 2026-10-08 | 24.20 | 23.36 | 24.20 | 23.11 | -4.03% | 3,840,800 | 90,676,928 | 4.79 |
| 2026-09-30 | 24.86 | 24.34 | 25.40 | 23.84 | -1.10% | 3,813,600 | 93,987,864 | 4.75 |
| 2026-09-29 | 23.61 | 24.61 | 24.90 | 23.35 | +4.24% | 4,628,400 | 112,950,024 | 5.77 |
| 2026-09-28 | 24.28 | 23.61 | 24.79 | 23.28 | -2.88% | 3,799,600 | 90,166,944 | 4.74 |
| 2026-09-24 | 24.10 | 24.31 | 25.52 | 24.10 | +0.00% | 4,379,400 | 108,074,480 | 5.46 |
| 2026-09-23 | 24.92 | 24.31 | 24.98 | 24.12 | -2.37% | 3,938,000 | 95,975,480 | 4.91 |
| 2026-09-22 | 24.80 | 24.90 | 25.40 | 24.51 | +0.81% | 4,572,900 | 114,092,576 | 5.70 |
| 2026-09-21 | 24.10 | 24.70 | 25.07 | 23.61 | +4.22% | 5,083,300 | 124,963,032 | 6.34 |
| 2026-09-18 | 23.41 | 23.70 | 24.13 | 23.27 | +1.28% | 4,075,300 | 96,825,448 | 5.08 |
| 2026-09-17 | 22.84 | 23.40 | 23.66 | 22.65 | +2.54% | 3,847,300 | 89,758,704 | 4.79 |
| 2026-09-16 | 22.69 | 22.82 | 22.97 | 22.15 | +0.57% | 3,439,600 | 77,859,944 | 4.29 |
| 2026-09-15 | 23.86 | 22.69 | 23.86 | 22.69 | -4.06% | 3,282,000 | 76,221,056 | 4.09 |
| 2026-09-14 | 23.86 | 23.65 | 24.05 | 23.38 | -0.96% | 3,422,700 | 80,946,488 | 4.27 |
| 2026-09-11 | 24.00 | 23.88 | 24.34 | 23.25 | -1.73% | 4,094,900 | 97,315,888 | 5.10 |
| 2026-09-10 | 24.91 | 24.30 | 25.35 | 24.30 | -3.80% | 3,887,700 | 96,002,432 | 4.85 |
| 2026-09-09 | 25.17 | 25.26 | 25.80 | 24.72 | -4.25% | 6,772,500 | 170,524,064 | 8.44 |
| 2026-09-08 | 25.51 | 26.38 | 27.16 | 25.44 | +3.74% | 9,260,200 | 245,870,480 | 11.54 |
| 2026-09-07 | 25.50 | 25.43 | 25.84 | 25.00 | -0.59% | 5,051,500 | 128,133,776 | 6.30 |
| 2026-09-04 | 25.17 | 25.58 | 26.89 | 25.17 | +0.63% | 6,168,300 | 161,017,776 | 7.69 |
| 2026-09-03 | 25.71 | 25.42 | 26.30 | 24.90 | -1.51% | 6,483,300 | 165,335,536 | 8.08 |
| 2026-09-02 | 26.53 | 25.81 | 26.70 | 25.67 | -2.86% | 7,495,200 | 194,906,368 | 9.34 |
| 2026-09-01 | 25.51 | 26.57 | 27.30 | 25.50 | +4.98% | 14,773,700 | 392,695,712 | 18.41 |
| 2026-08-31 | 23.20 | 25.31 | 26.15 | 22.95 | +10.00% | 11,797,100 | 293,450,880 | 14.70 |
| 2026-08-28 | 23.05 | 23.01 | 23.30 | 22.90 | +0.09% | 2,017,000 | 46,520,204 | 2.51 |
| 2026-08-27 | 23.03 | 22.99 | 23.18 | 22.81 | -0.13% | 2,129,900 | 48,967,352 | 2.65 |
| 2026-08-26 | 23.05 | 23.02 | 23.15 | 22.48 | +0.00% | 2,621,300 | 60,067,416 | 3.27 |
需要全历史数据与程序化访问？
查看 果麦文化 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=sz301052 获取全部历史日线。