万凯新材

sz301216 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）

15.94

涨跌幅

-0.75%

成交量

8,161,500 股

成交额

131,302,040 元

换手率

1.50%

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	15.97	15.94	16.27	15.90	-0.75%	8,161,500	131,302,040	1.50
2026-10-13	16.02	16.06	16.18	15.61	-1.29%	12,069,600	191,717,408	2.22
2026-10-12	16.72	16.27	16.92	16.26	-3.67%	11,176,600	184,084,608	2.05
2026-10-09	17.01	16.89	17.15	16.51	-1.29%	14,089,100	236,644,496	2.59
2026-10-08	16.85	17.11	17.29	16.73	+2.52%	15,547,700	264,743,264	2.86
2026-09-30	16.56	16.69	16.88	16.40	+2.14%	11,693,900	195,142,272	2.15
2026-09-29	16.40	16.34	16.60	16.29	-0.37%	7,064,200	116,110,168	1.30
2026-09-28	17.03	16.40	17.09	16.27	-3.81%	12,231,100	201,594,656	2.25
2026-09-24	17.59	17.05	17.59	17.03	-3.13%	12,771,800	220,138,880	2.35
2026-09-23	17.61	17.60	17.78	17.35	+0.17%	13,091,800	230,735,232	2.40
2026-09-22	17.65	17.57	17.84	17.42	+0.29%	16,448,400	290,216,032	3.02
2026-09-21	17.35	17.52	17.73	17.31	+0.81%	15,261,400	267,043,184	2.80
2026-09-18	17.42	17.38	17.55	17.16	+0.58%	15,033,700	260,590,144	2.76
2026-09-17	17.54	17.28	17.82	17.21	-2.98%	17,552,300	305,437,568	3.22
2026-09-16	17.59	17.81	17.93	17.30	+0.62%	20,107,100	354,145,344	3.69
2026-09-15	17.09	17.70	17.90	16.90	+3.39%	22,999,300	400,233,184	4.22
2026-09-14	17.06	17.12	17.25	16.80	-0.98%	17,413,600	296,443,712	3.20
2026-09-11	17.51	17.29	17.67	16.78	-3.41%	29,278,000	502,733,984	5.38
2026-09-10	19.45	17.90	19.89	17.76	-7.97%	37,960,700	710,648,192	6.97
2026-09-09	20.11	19.45	20.23	19.45	-4.61%	23,435,300	465,181,920	4.30
2026-09-08	20.08	20.39	20.42	19.58	+0.69%	31,102,900	617,745,472	5.71
2026-09-07	20.74	20.25	20.80	19.87	-1.70%	30,461,000	616,986,112	5.59
2026-09-04	20.20	20.60	21.21	20.04	-0.39%	44,797,500	925,752,576	8.23
2026-09-03	19.14	20.68	20.78	18.72	+7.54%	50,562,700	997,949,184	9.29
2026-09-02	19.86	19.23	20.55	19.10	-3.51%	43,268,000	856,820,800	7.95
2026-09-01	19.81	19.93	20.36	19.64	-1.92%	37,423,100	746,086,016	6.87
2026-08-31	18.97	20.32	20.43	18.78	+6.89%	57,082,800	1,131,076,736	10.48
2026-08-28	17.81	19.01	19.68	17.75	+6.80%	49,892,700	938,227,520	9.16
2026-08-27	17.60	17.80	17.80	17.43	+0.68%	29,640,600	523,223,712	5.44
2026-08-26	18.44	17.68	18.48	17.62	-2.86%	32,242,700	575,883,520	5.92

需要全历史数据与程序化访问？查看万凯新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301216 获取全部历史日线。