曼恩斯特
sz301325 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）
29.05
涨跌幅
-4.79%
成交量
3,081,700 股
成交额
91,931,600 元
换手率
2.14%
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 | 30.34 | 29.05 | 31.39 | 29.01 | -4.79% | 3,081,700 | 91,931,600 | 2.14 |
| 2026-10-13 | 30.69 | 30.51 | 31.27 | 28.89 | -3.66% | 4,229,300 | 126,894,264 | 2.94 |
| 2026-10-12 | 32.54 | 31.67 | 33.18 | 31.45 | -5.26% | 4,947,800 | 159,127,744 | 3.44 |
| 2026-10-09 | 33.00 | 33.43 | 33.71 | 30.70 | +0.88% | 7,714,900 | 249,693,136 | 5.36 |
| 2026-10-08 | 31.20 | 33.14 | 33.24 | 31.02 | +5.84% | 5,515,200 | 179,882,992 | 3.83 |
| 2026-09-30 | 32.09 | 31.31 | 32.09 | 31.20 | -1.48% | 2,601,700 | 82,304,432 | 1.81 |
| 2026-09-29 | 30.20 | 31.78 | 32.32 | 30.20 | +5.37% | 3,794,900 | 120,133,392 | 2.64 |
| 2026-09-28 | 31.30 | 30.16 | 31.96 | 29.73 | -3.64% | 2,196,600 | 66,926,528 | 1.53 |
| 2026-09-24 | 32.01 | 31.30 | 32.17 | 31.30 | -2.19% | 1,460,100 | 46,424,896 | 1.01 |
| 2026-09-23 | 31.71 | 32.00 | 32.32 | 31.51 | +1.23% | 2,238,400 | 71,708,248 | 1.56 |
| 2026-09-22 | 31.66 | 31.61 | 32.25 | 31.42 | -0.53% | 2,145,100 | 67,819,032 | 1.49 |
| 2026-09-21 | 31.80 | 31.78 | 32.37 | 31.47 | -1.12% | 2,763,000 | 87,894,648 | 1.92 |
| 2026-09-18 | 31.27 | 32.14 | 32.20 | 31.27 | +2.42% | 3,204,500 | 102,361,640 | 2.23 |
| 2026-09-17 | 30.39 | 31.38 | 32.30 | 30.23 | +3.02% | 4,635,900 | 145,089,024 | 3.22 |
| 2026-09-16 | 29.88 | 30.46 | 30.92 | 29.18 | +1.84% | 5,197,600 | 155,953,664 | 3.61 |
| 2026-09-15 | 27.70 | 29.91 | 31.50 | 27.61 | +7.98% | 5,214,300 | 155,097,568 | 3.62 |
| 2026-09-14 | 27.70 | 27.70 | 27.95 | 27.23 | +0.44% | 1,120,600 | 30,997,328 | 0.78 |
| 2026-09-11 | 28.18 | 27.58 | 28.80 | 27.23 | -3.63% | 1,561,600 | 43,207,148 | 1.09 |
| 2026-09-10 | 29.22 | 28.62 | 29.34 | 28.48 | -2.05% | 1,021,600 | 29,318,990 | 0.71 |
| 2026-09-09 | 29.47 | 29.22 | 29.85 | 29.13 | -1.22% | 1,070,000 | 31,472,674 | 0.74 |
| 2026-09-08 | 29.85 | 29.58 | 29.89 | 29.46 | -0.37% | 1,007,000 | 29,866,750 | 0.70 |
| 2026-09-07 | 29.76 | 29.69 | 30.06 | 29.52 | -0.27% | 1,080,800 | 32,214,532 | 0.75 |
| 2026-09-04 | 30.15 | 29.77 | 30.92 | 29.62 | -0.73% | 1,595,800 | 48,401,924 | 1.11 |
| 2026-09-03 | 30.28 | 29.99 | 31.01 | 29.87 | -0.33% | 1,391,400 | 42,124,676 | 0.97 |
| 2026-09-02 | 30.20 | 30.09 | 30.48 | 29.81 | -1.51% | 1,210,200 | 36,361,456 | 0.84 |
| 2026-09-01 | 30.87 | 30.55 | 30.88 | 30.04 | -0.81% | 1,366,200 | 41,631,144 | 0.95 |
| 2026-08-31 | 30.36 | 30.80 | 30.89 | 30.13 | +0.79% | 1,700,100 | 51,837,920 | 1.18 |
| 2026-08-28 | 30.65 | 30.56 | 31.54 | 30.34 | -0.46% | 1,715,200 | 52,972,152 | 1.19 |
| 2026-08-27 | 30.31 | 30.70 | 30.95 | 29.74 | -0.36% | 1,874,700 | 57,051,536 | 1.30 |
| 2026-08-26 | 30.66 | 30.81 | 31.28 | 30.52 | +0.46% | 1,530,200 | 47,292,352 | 1.06 |
需要全历史数据与程序化访问？
查看 曼恩斯特 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=sz301325 获取全部历史日线。