粤万年青

sz301111 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）

20.48

涨跌幅

-1.44%

成交量

2,810,500 股

成交额

58,020,652 元

换手率

1.76%

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	20.74	20.48	21.07	20.27	-1.44%	2,810,500	58,020,652	1.76
2026-10-13	20.40	20.78	20.90	19.71	+0.68%	3,671,000	74,610,816	2.29
2026-10-12	20.75	20.64	20.95	20.14	-1.24%	2,831,300	58,298,664	1.77
2026-10-09	21.06	20.90	21.24	19.83	-0.76%	3,598,800	73,904,712	2.25
2026-10-08	21.32	21.06	21.88	20.84	-1.13%	3,977,300	84,386,024	2.49
2026-09-30	22.23	21.30	22.73	21.22	-3.18%	5,040,300	109,891,704	3.15
2026-09-29	21.50	22.00	22.19	21.38	+1.71%	3,470,800	75,982,408	2.17
2026-09-28	22.50	21.63	22.50	21.45	-3.35%	3,770,700	82,039,000	2.36
2026-09-24	22.74	22.38	23.50	22.22	-3.12%	3,502,700	79,910,096	2.19
2026-09-23	23.34	23.10	23.70	22.86	-0.65%	3,721,600	86,459,080	2.33
2026-09-22	22.78	23.25	23.32	22.50	+1.75%	4,416,300	101,525,200	2.76
2026-09-21	22.35	22.85	22.95	22.30	+2.70%	4,026,300	91,620,096	2.52
2026-09-18	21.87	22.25	22.64	21.86	+2.06%	4,339,000	96,225,040	2.71
2026-09-17	21.06	21.80	21.90	21.00	+2.54%	4,602,800	98,985,200	2.88
2026-09-16	20.80	21.26	21.40	20.58	+1.09%	4,715,400	99,628,192	2.95
2026-09-15	20.31	21.03	21.99	20.09	+2.99%	8,953,900	188,307,632	5.60
2026-09-14	20.19	20.42	20.78	19.90	+0.29%	4,615,900	94,471,440	2.88
2026-09-11	21.28	20.36	21.28	20.31	-4.82%	4,884,800	100,674,032	3.05
2026-09-10	21.82	21.39	21.88	21.30	-2.51%	3,446,800	74,139,672	2.15
2026-09-09	22.30	21.94	22.31	21.90	-2.32%	4,375,500	96,500,224	2.73
2026-09-08	22.87	22.46	22.94	22.27	-1.71%	5,402,600	121,699,648	3.38
2026-09-07	22.30	22.85	23.05	22.30	+1.47%	5,579,500	127,280,640	3.49
2026-09-04	22.36	22.52	22.75	22.10	+1.03%	6,941,100	155,814,720	4.34
2026-09-03	22.01	22.29	22.49	21.73	+0.68%	5,568,600	123,190,496	3.48
2026-09-02	22.33	22.14	22.51	21.96	-1.99%	5,842,300	129,450,400	3.65
2026-09-01	22.55	22.59	22.94	21.98	+0.40%	10,054,600	225,906,736	6.28
2026-08-31	23.03	22.50	23.17	21.60	-6.33%	14,056,400	313,938,624	8.79
2026-08-28	23.52	24.02	26.00	23.52	+5.58%	19,764,500	485,000,384	12.35
2026-08-27	21.23	22.75	23.00	21.23	+5.91%	6,906,300	155,279,472	4.32
2026-08-26	21.50	21.48	22.19	21.23	-1.06%	4,096,300	88,238,272	2.56

需要全历史数据与程序化访问？查看粤万年青日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301111 获取全部历史日线。