万得凯

sz301309 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）

28.91

涨跌幅

-3.83%

成交量

1,092,800 股

成交额

32,149,872 元

换手率

1.80%

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	29.91	28.91	30.37	28.86	-3.83%	1,092,800	32,149,872	1.80
2026-10-13	30.20	30.06	30.36	28.94	-1.54%	1,759,700	52,260,388	2.90
2026-10-12	29.38	30.53	30.92	29.01	+5.17%	1,706,400	51,377,652	2.82
2026-10-09	29.34	29.03	29.72	28.22	-1.39%	891,100	25,804,540	1.47
2026-10-08	30.17	29.44	30.17	29.15	-0.88%	801,300	23,639,814	1.32
2026-09-30	30.48	29.70	30.48	29.69	-1.33%	634,400	19,056,768	1.05
2026-09-29	29.85	30.10	30.19	29.67	+0.84%	385,100	11,534,173	0.64
2026-09-28	30.40	29.85	30.74	29.42	-1.91%	796,400	23,787,950	1.31
2026-09-24	30.65	30.43	30.96	30.43	-1.30%	479,100	14,711,688	0.79
2026-09-23	30.67	30.83	31.15	30.32	+0.82%	916,000	28,173,204	1.51
2026-09-22	30.19	30.58	31.00	29.95	+2.14%	1,328,900	40,641,112	2.19
2026-09-21	29.81	29.94	30.31	29.40	-0.80%	1,662,100	49,767,180	2.74
2026-09-18	30.20	30.18	30.89	30.04	-0.07%	807,800	24,535,648	1.33
2026-09-17	30.30	30.20	30.36	29.41	+1.17%	595,700	17,894,910	0.98
2026-09-16	29.42	29.85	30.14	29.08	+1.91%	575,000	17,047,200	0.95
2026-09-15	30.00	29.29	30.00	29.29	-2.37%	595,400	17,572,118	0.98
2026-09-14	29.52	30.00	30.22	29.52	+1.01%	592,500	17,725,504	0.98
2026-09-11	31.00	29.70	31.00	29.18	-4.32%	905,200	26,925,970	1.49
2026-09-10	31.89	31.04	31.89	30.92	-2.85%	787,000	24,617,376	1.30
2026-09-09	31.78	31.95	32.08	31.51	+0.38%	500,900	15,957,176	0.83
2026-09-08	32.01	31.83	32.01	31.39	-0.56%	793,600	25,195,700	1.31
2026-09-07	32.60	32.01	32.61	31.80	-1.81%	1,385,000	44,582,388	2.29
2026-09-04	33.02	32.60	33.66	32.39	-1.27%	1,631,700	54,121,800	2.69
2026-09-03	32.60	33.02	33.65	32.60	+1.20%	1,810,800	59,934,204	2.99
2026-09-02	32.00	32.63	32.97	31.65	+1.75%	1,805,000	58,721,680	2.98
2026-09-01	32.10	32.07	33.21	31.97	-0.96%	2,032,400	66,098,800	3.35
2026-08-31	31.59	32.38	32.67	30.91	+4.99%	3,745,900	119,904,648	6.18
2026-08-28	32.96	30.84	33.15	30.82	+6.16%	3,810,500	121,593,728	6.29
2026-08-27	29.31	29.05	29.46	28.70	-0.79%	970,900	28,178,066	1.60
2026-08-26	30.09	29.28	30.25	29.15	-1.88%	994,300	29,453,576	1.64

需要全历史数据与程序化访问？查看万得凯日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301309 获取全部历史日线。