美利信

sz301307 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）

44.38

涨跌幅

-2.80%

成交量

3,792,900 股

成交额

171,003,584 元

换手率

3.47%

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	45.58	44.38	46.71	44.15	-2.80%	3,792,900	171,003,584	3.47
2026-10-13	45.99	45.66	46.43	43.23	-2.31%	6,336,800	282,712,416	5.80
2026-10-12	47.52	46.74	48.61	46.50	-1.79%	4,992,000	236,373,792	4.57
2026-10-09	50.00	47.59	50.80	45.00	-6.32%	8,879,500	421,744,928	8.13
2026-10-08	55.61	50.80	55.99	50.20	-8.65%	7,327,500	383,903,840	6.71
2026-09-30	56.39	55.61	57.69	55.17	-1.38%	4,746,600	267,089,968	4.35
2026-09-29	57.04	56.39	58.43	56.06	-1.14%	4,592,900	260,484,128	4.21
2026-09-28	58.12	57.04	59.41	56.34	-1.84%	7,242,700	417,139,520	6.63
2026-09-24	59.50	58.11	60.00	57.78	-2.70%	4,755,700	278,162,464	4.35
2026-09-23	59.74	59.72	61.25	58.67	+1.08%	6,160,200	370,333,536	5.64
2026-09-22	61.50	59.08	62.00	58.43	-2.54%	8,769,600	523,145,664	8.03
2026-09-21	60.94	60.62	61.80	60.36	-0.53%	6,986,300	425,980,384	6.40
2026-09-18	59.48	60.94	61.25	58.09	+4.51%	10,322,800	619,853,120	9.45
2026-09-17	57.85	58.31	59.98	57.29	+1.32%	8,550,900	499,925,088	7.83
2026-09-16	57.13	57.55	58.86	56.63	+0.54%	8,488,800	489,119,712	7.77
2026-09-15	55.25	57.24	58.95	54.82	+3.60%	8,147,200	465,672,416	7.46
2026-09-14	53.54	55.25	55.84	51.91	+3.27%	6,405,400	349,115,584	5.86
2026-09-11	53.87	53.50	54.39	50.38	-1.87%	9,114,600	478,461,024	8.35
2026-09-10	55.49	54.52	55.71	53.81	-2.61%	5,467,700	299,024,352	5.01
2026-09-09	57.00	55.98	58.28	55.80	-1.65%	6,484,200	368,736,736	5.94
2026-09-08	58.69	56.92	59.70	56.60	-3.41%	9,860,600	572,786,944	9.03
2026-09-07	56.78	58.93	59.38	56.00	+5.76%	10,305,200	599,003,328	9.44
2026-09-04	54.42	55.72	58.05	54.42	+3.41%	13,160,000	742,427,392	12.05
2026-09-03	56.00	53.88	56.50	53.01	-2.04%	8,586,000	464,960,288	7.86
2026-09-02	56.32	55.00	59.78	54.74	-4.78%	12,587,900	711,930,560	11.53
2026-09-01	60.99	57.76	60.99	57.00	-3.25%	8,638,700	502,777,920	7.91
2026-08-31	55.10	59.70	60.80	55.10	+5.37%	13,342,400	792,571,264	12.22
2026-08-28	56.00	56.66	60.47	56.00	-2.88%	15,104,300	876,097,984	13.83
2026-08-27	51.02	58.34	58.50	50.94	+11.46%	19,255,600	1,052,766,464	17.63
2026-08-26	52.45	52.34	53.50	49.69	-0.40%	15,705,400	806,393,344	14.38

需要全历史数据与程序化访问？查看美利信日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301307 获取全部历史日线。