迈赫股份

sz301199 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）

17.40

涨跌幅

-2.68%

成交量

795,200 股

成交额

13,946,943 元

换手率

0.44%

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	17.90	17.40	17.97	17.33	-2.68%	795,200	13,946,943	0.44
2026-10-13	17.77	17.88	17.98	17.22	+0.34%	915,900	16,143,138	0.51
2026-10-12	17.95	17.82	18.08	17.80	-0.78%	533,800	9,566,988	0.30
2026-10-09	17.96	17.96	18.08	17.30	+0.17%	1,077,200	19,057,176	0.60
2026-10-08	18.26	17.93	18.38	17.66	-1.10%	895,900	16,141,391	0.50
2026-09-30	18.20	18.13	18.45	18.05	-0.77%	821,100	14,959,762	0.46
2026-09-29	18.09	18.27	18.38	17.99	+1.33%	1,026,500	18,746,116	0.57
2026-09-28	18.10	18.03	18.35	17.85	-0.44%	857,700	15,475,234	0.48
2026-09-24	18.17	18.11	18.31	18.05	-0.33%	828,400	15,072,398	0.46
2026-09-23	18.19	18.17	18.23	18.03	-0.11%	826,800	15,009,490	0.46
2026-09-22	18.42	18.19	18.42	18.14	-0.33%	946,800	17,243,046	0.53
2026-09-21	18.23	18.25	18.33	18.15	+0.50%	1,013,800	18,511,794	0.56
2026-09-18	18.06	18.16	18.22	18.06	+1.06%	1,074,200	19,508,020	0.60
2026-09-17	17.80	17.97	18.18	17.65	+0.11%	1,077,800	19,320,872	0.60
2026-09-16	17.52	17.95	18.19	17.45	+2.75%	1,943,300	34,795,968	1.08
2026-09-15	17.30	17.47	17.63	17.30	-0.06%	997,500	17,400,770	0.56
2026-09-14	17.32	17.48	17.67	17.16	+1.51%	1,020,900	17,828,412	0.57
2026-09-11	17.46	17.22	17.75	17.00	-2.05%	1,294,600	22,300,790	0.72
2026-09-10	17.75	17.58	17.94	17.45	-1.07%	1,358,600	23,989,036	0.76
2026-09-09	18.11	17.77	18.16	17.71	-2.04%	1,178,800	21,073,238	0.66
2026-09-08	18.08	18.14	18.37	17.96	+0.78%	1,125,600	20,359,082	0.63
2026-09-07	17.93	18.00	18.15	17.89	+0.56%	1,179,300	21,268,216	0.66
2026-09-04	18.17	17.90	18.45	17.82	-1.21%	1,599,200	29,142,702	0.89
2026-09-03	18.25	18.12	18.56	18.05	-0.71%	1,585,100	28,915,238	0.88
2026-09-02	17.80	18.25	18.35	17.71	+1.39%	1,966,000	35,631,104	1.09
2026-09-01	17.70	18.00	18.32	17.70	+1.47%	2,244,600	40,450,128	1.25
2026-08-31	17.43	17.74	17.81	17.38	+0.11%	1,990,400	35,225,348	1.11
2026-08-28	17.93	17.72	18.87	17.71	+0.74%	3,801,200	68,769,856	2.12
2026-08-27	17.55	17.59	17.86	17.52	-0.23%	1,554,000	27,479,072	0.86
2026-08-26	17.86	17.63	17.91	17.47	-1.07%	957,100	16,904,090	0.53

需要全历史数据与程序化访问？查看迈赫股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301199 获取全部历史日线。