铭利达

sz301268 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）

11.27

涨跌幅

-3.26%

成交量

3,549,000 股

成交额

40,545,880 元

换手率

0.98%

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	11.65	11.27	11.75	11.25	-3.26%	3,549,000	40,545,880	0.98
2026-10-13	11.79	11.65	11.80	11.28	-2.18%	5,199,500	60,011,544	1.43
2026-10-12	11.90	11.91	12.06	11.76	-0.17%	3,919,700	46,659,648	1.08
2026-10-09	11.88	11.93	11.94	11.47	+1.71%	5,542,900	65,192,300	1.53
2026-10-08	11.83	11.73	12.05	11.63	-0.42%	2,977,600	35,133,064	0.82
2026-09-30	11.84	11.78	12.13	11.74	+0.34%	2,363,400	28,034,276	0.65
2026-09-29	11.57	11.74	11.89	11.56	+0.95%	3,115,700	36,719,752	0.86
2026-09-28	12.04	11.63	12.06	11.48	-3.16%	3,163,200	36,909,860	0.87
2026-09-24	12.10	12.01	12.39	11.95	-0.99%	2,858,000	34,705,856	0.79
2026-09-23	12.25	12.13	12.48	12.12	-0.98%	4,351,100	53,311,028	1.20
2026-09-22	11.97	12.25	12.52	11.93	+2.77%	4,916,100	60,361,156	1.36
2026-09-21	11.89	11.92	12.02	11.83	+0.85%	2,552,000	30,382,150	0.70
2026-09-18	11.86	11.82	12.09	11.82	+0.34%	2,476,300	29,590,478	0.68
2026-09-17	11.77	11.78	11.90	11.58	+0.00%	1,762,400	20,700,948	0.49
2026-09-16	11.60	11.78	11.78	11.46	+1.55%	1,853,000	21,590,892	0.51
2026-09-15	11.78	11.60	11.85	11.60	-1.61%	2,076,400	24,288,108	0.57
2026-09-14	11.69	11.79	11.91	11.58	+0.60%	2,753,800	32,386,840	0.76
2026-09-11	12.15	11.72	12.15	11.58	-3.62%	3,481,700	40,856,332	0.96
2026-09-10	12.40	12.16	12.40	12.10	-2.17%	2,356,100	28,736,284	0.65
2026-09-09	12.64	12.43	12.65	12.38	-1.51%	2,020,800	25,292,206	0.56
2026-09-08	12.70	12.62	12.72	12.48	-0.47%	2,265,500	28,619,858	0.62
2026-09-07	13.05	12.68	13.05	12.65	-1.17%	3,331,500	42,625,508	0.92
2026-09-04	13.05	12.83	13.22	12.76	-1.23%	2,605,400	33,979,200	0.72
2026-09-03	13.06	12.99	13.21	12.78	-0.15%	2,333,400	30,263,224	0.64
2026-09-02	13.10	13.01	13.24	12.87	-1.44%	2,784,900	36,218,752	0.77
2026-09-01	13.25	13.20	13.35	13.10	-0.53%	2,807,800	37,054,812	0.77
2026-08-31	12.76	13.27	13.32	12.69	+2.95%	4,669,800	60,949,932	1.29
2026-08-28	13.19	12.89	13.24	12.63	-3.88%	5,604,600	72,503,112	1.55
2026-08-27	13.42	13.41	13.60	13.21	-0.74%	3,297,600	44,128,088	0.91
2026-08-26	13.50	13.51	13.70	13.36	+0.15%	2,279,200	30,898,034	0.63

需要全历史数据与程序化访问？查看铭利达日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301268 获取全部历史日线。