嘉曼服饰

sz301276 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）

16.83

涨跌幅

-1.46%

成交量

2,315,000 股

成交额

39,446,488 元

换手率

3.20%

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	17.08	16.83	17.38	16.79	-1.46%	2,315,000	39,446,488	3.20
2026-10-13	16.83	17.08	17.28	16.40	+0.41%	2,549,000	42,910,580	3.53
2026-10-12	17.40	17.01	17.45	16.90	-1.79%	2,268,700	38,838,880	3.14
2026-10-09	17.48	17.32	17.48	16.75	-0.69%	2,740,000	46,866,240	3.79
2026-10-08	17.30	17.44	17.67	17.23	+0.46%	2,598,400	45,299,896	3.60
2026-09-30	17.45	17.36	17.59	17.30	-0.40%	1,630,200	28,376,516	2.26
2026-09-29	17.43	17.43	17.67	17.10	+0.75%	1,676,700	29,282,938	2.32
2026-09-28	17.67	17.30	17.67	17.19	-1.37%	1,964,600	34,027,984	2.72
2026-09-24	17.45	17.54	17.76	17.45	+0.40%	2,216,900	39,074,844	3.07
2026-09-23	17.65	17.47	17.65	17.35	-0.91%	1,525,800	26,675,276	2.11
2026-09-22	17.53	17.63	17.80	17.38	+0.57%	2,130,400	37,519,216	2.95
2026-09-21	17.08	17.53	17.71	17.03	+2.63%	2,351,400	40,896,168	3.25
2026-09-18	16.83	17.08	17.09	16.70	+1.55%	2,358,800	40,068,080	3.26
2026-09-17	16.74	16.82	16.83	16.52	+0.36%	1,750,400	29,234,282	2.42
2026-09-16	16.60	16.76	16.93	16.53	+1.02%	1,874,600	31,350,624	2.59
2026-09-15	17.32	16.59	17.38	16.59	-4.05%	2,386,400	40,197,364	3.30
2026-09-14	17.10	17.29	17.44	16.73	+0.64%	3,073,800	52,639,704	4.25
2026-09-11	17.58	17.18	17.65	16.95	-2.88%	2,463,300	42,163,592	3.41
2026-09-10	18.02	17.69	18.05	17.57	-1.72%	2,156,500	38,330,388	2.98
2026-09-09	18.28	18.00	18.36	17.94	-1.75%	2,278,900	41,231,948	3.15
2026-09-08	18.48	18.32	18.56	18.15	-0.65%	2,174,200	39,858,300	3.01
2026-09-07	18.68	18.44	18.87	18.38	-1.28%	1,839,000	34,106,436	2.54
2026-09-04	18.62	18.68	18.99	18.49	+0.59%	1,552,400	29,164,788	2.15
2026-09-03	18.97	18.57	18.97	18.53	-1.69%	1,696,600	31,709,596	2.35
2026-09-02	19.02	18.89	19.20	18.82	-1.20%	1,861,300	35,278,580	2.58
2026-09-01	18.81	19.12	19.32	18.65	+1.65%	2,778,700	52,786,548	3.85
2026-08-31	18.34	18.81	18.88	18.10	+2.01%	4,790,800	89,661,656	6.63
2026-08-28	20.03	18.44	20.16	18.44	-8.08%	7,473,300	141,089,632	10.34
2026-08-27	20.50	20.06	22.16	19.47	-5.47%	6,338,700	128,574,704	8.77
2026-08-26	20.14	21.22	21.49	19.77	+5.15%	3,142,800	64,907,088	4.35

需要全历史数据与程序化访问？查看嘉曼服饰日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301276 获取全部历史日线。