美农生物
sz301156 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）
12.00
涨跌幅
+0.76%
成交量
22,279,000 股
成交额
285,818,400 元
换手率
18.83%
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 | 12.70 | 12.00 | 14.16 | 11.85 | +0.76% | 22,279,000 | 285,818,400 | 18.83 |
| 2026-10-13 | 11.45 | 11.91 | 11.98 | 11.03 | +3.84% | 8,482,200 | 99,225,608 | 7.17 |
| 2026-10-12 | 11.65 | 11.47 | 11.86 | 11.25 | -1.71% | 3,157,900 | 36,250,164 | 2.67 |
| 2026-10-09 | 11.63 | 11.67 | 11.74 | 11.20 | -0.51% | 3,421,600 | 39,257,756 | 2.89 |
| 2026-10-08 | 11.92 | 11.73 | 11.98 | 11.59 | -0.26% | 3,196,100 | 37,567,280 | 2.70 |
| 2026-09-30 | 11.87 | 11.76 | 12.07 | 11.68 | -0.93% | 2,417,300 | 28,594,136 | 2.04 |
| 2026-09-29 | 11.85 | 11.87 | 11.92 | 11.65 | -0.08% | 3,232,800 | 38,249,608 | 2.73 |
| 2026-09-28 | 11.77 | 11.88 | 11.96 | 11.71 | +0.59% | 3,160,600 | 37,412,476 | 2.67 |
| 2026-09-24 | 11.88 | 11.81 | 12.01 | 11.69 | -0.59% | 2,431,000 | 28,727,744 | 2.06 |
| 2026-09-23 | 11.85 | 11.88 | 11.99 | 11.68 | +0.08% | 3,109,200 | 36,847,176 | 2.63 |
| 2026-09-22 | 11.79 | 11.87 | 11.98 | 11.58 | +0.76% | 3,763,300 | 44,324,000 | 3.18 |
| 2026-09-21 | 11.38 | 11.78 | 11.80 | 11.33 | +3.24% | 3,555,400 | 41,401,216 | 3.01 |
| 2026-09-18 | 11.52 | 11.41 | 11.65 | 11.27 | -1.21% | 3,693,600 | 42,225,108 | 3.12 |
| 2026-09-17 | 11.30 | 11.55 | 11.65 | 11.13 | +1.85% | 3,796,300 | 43,315,576 | 3.21 |
| 2026-09-16 | 11.26 | 11.34 | 11.47 | 11.08 | +0.71% | 3,072,300 | 34,702,872 | 2.60 |
| 2026-09-15 | 11.67 | 11.26 | 11.79 | 11.24 | -3.43% | 3,812,100 | 43,585,296 | 3.22 |
| 2026-09-14 | 11.76 | 11.66 | 11.93 | 11.48 | -1.19% | 3,943,500 | 46,148,116 | 3.33 |
| 2026-09-11 | 12.20 | 11.80 | 12.26 | 11.64 | -4.07% | 5,749,100 | 68,096,928 | 4.86 |
| 2026-09-10 | 12.60 | 12.30 | 12.86 | 12.23 | -3.38% | 5,030,500 | 62,218,816 | 4.25 |
| 2026-09-09 | 12.85 | 12.73 | 13.32 | 12.59 | -1.85% | 7,725,100 | 99,352,704 | 6.53 |
| 2026-09-08 | 12.63 | 12.97 | 13.13 | 12.54 | +3.02% | 8,632,500 | 110,784,352 | 7.30 |
| 2026-09-07 | 12.47 | 12.59 | 12.78 | 12.31 | +1.29% | 6,298,600 | 79,105,288 | 5.32 |
| 2026-09-04 | 11.93 | 12.43 | 12.58 | 11.88 | +4.19% | 8,140,500 | 100,468,504 | 6.88 |
| 2026-09-03 | 12.20 | 11.93 | 12.47 | 11.91 | -1.89% | 5,621,900 | 67,905,616 | 4.75 |
| 2026-09-02 | 12.41 | 12.16 | 12.48 | 12.03 | -2.25% | 6,552,000 | 79,461,344 | 5.54 |
| 2026-09-01 | 12.15 | 12.44 | 12.82 | 12.15 | +1.47% | 10,773,100 | 135,559,264 | 9.11 |
| 2026-08-31 | 12.29 | 12.26 | 12.52 | 12.09 | -2.31% | 11,707,000 | 143,434,512 | 9.90 |
| 2026-08-28 | 11.65 | 12.55 | 12.82 | 11.64 | +6.90% | 15,045,200 | 185,253,392 | 12.72 |
| 2026-08-27 | 11.86 | 11.74 | 11.95 | 11.66 | -0.84% | 7,438,600 | 87,572,464 | 6.29 |
| 2026-08-26 | 11.98 | 11.84 | 12.19 | 11.76 | -1.91% | 5,951,400 | 71,044,824 | 5.03 |
需要全历史数据与程序化访问？
查看 美农生物 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=sz301156 获取全部历史日线。