美硕科技

sz301295 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）

33.18

涨跌幅

-3.15%

成交量

1,984,100 股

成交额

66,726,988 元

换手率

6.75%

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	33.80	33.18	34.38	33.10	-3.15%	1,984,100	66,726,988	6.75
2026-10-13	33.91	34.26	36.13	33.51	-2.25%	2,314,700	79,949,024	7.87
2026-10-12	34.36	35.05	35.45	34.00	+2.46%	1,623,000	56,433,796	5.52
2026-10-09	34.75	34.21	34.89	32.66	-1.95%	1,735,000	58,706,244	5.90
2026-10-08	35.71	34.89	36.70	34.57	-1.30%	1,343,400	47,608,652	4.57
2026-09-30	35.93	35.35	37.35	35.00	-2.59%	1,244,400	44,893,916	4.23
2026-09-29	36.08	36.29	37.42	35.65	-0.17%	1,076,300	39,288,732	3.66
2026-09-28	37.19	36.35	37.30	35.72	-2.52%	1,061,000	38,404,676	3.61
2026-09-24	37.80	37.29	37.81	37.08	-0.85%	850,100	31,776,580	2.89
2026-09-23	37.53	37.61	38.27	37.41	-0.42%	839,000	31,644,936	2.85
2026-09-22	38.12	37.77	39.67	37.65	-0.47%	1,722,000	66,523,260	5.86
2026-09-21	37.08	37.95	38.70	37.03	+3.18%	1,415,600	53,528,616	4.82
2026-09-18	37.38	36.78	37.38	36.65	+0.55%	1,153,000	42,598,988	3.92
2026-09-17	36.61	36.58	36.98	35.81	-0.27%	844,200	30,881,370	2.87
2026-09-16	36.20	36.68	36.95	35.43	+2.63%	1,054,000	38,181,940	3.58
2026-09-15	36.17	35.74	36.45	35.30	-1.33%	1,453,000	52,044,288	4.94
2026-09-14	34.59	36.22	36.80	33.90	+4.74%	2,506,400	89,958,192	8.53
2026-09-11	36.04	34.58	36.57	33.78	-5.44%	1,815,800	63,315,088	6.18
2026-09-10	37.51	36.57	37.51	36.12	-2.17%	1,036,000	37,875,800	3.52
2026-09-09	37.02	37.38	37.70	36.81	+0.11%	956,000	35,573,080	3.25
2026-09-08	37.53	37.34	38.40	37.11	-0.29%	1,229,300	46,274,712	4.18
2026-09-07	37.76	37.45	38.40	37.17	-0.72%	1,403,500	52,944,804	4.77
2026-09-04	38.22	37.72	39.28	37.39	-1.31%	1,740,300	66,755,928	5.92
2026-09-03	38.76	38.22	39.67	37.84	-1.37%	1,513,800	58,211,448	5.15
2026-09-02	37.87	38.75	39.48	37.50	+1.95%	2,013,700	77,296,056	6.85
2026-09-01	39.27	38.01	39.40	37.69	-3.11%	1,623,600	62,020,244	5.52
2026-08-31	39.07	39.23	39.35	37.80	-0.05%	2,171,900	83,789,592	7.39
2026-08-28	37.60	39.25	40.54	37.60	+3.84%	3,078,600	120,712,352	10.47
2026-08-27	37.59	37.80	38.88	37.03	-0.42%	1,956,200	74,244,136	6.65
2026-08-26	38.83	37.96	39.07	37.14	-1.40%	1,612,800	61,199,616	5.49

需要全历史数据与程序化访问？查看美硕科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301295 获取全部历史日线。