民爆光电
sz301362 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）
96.00
涨跌幅
-3.03%
成交量
2,204,300 股
成交额
216,628,288 元
换手率
5.38%
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 | 97.11 | 96.00 | 101.50 | 95.50 | -3.03% | 2,204,300 | 216,628,288 | 5.38 |
| 2026-10-13 | 92.73 | 99.00 | 100.41 | 90.01 | +4.21% | 2,993,200 | 286,519,360 | 7.31 |
| 2026-10-12 | 95.76 | 95.00 | 97.30 | 93.56 | -0.85% | 2,476,600 | 235,934,480 | 6.05 |
| 2026-10-09 | 102.20 | 95.81 | 104.00 | 90.87 | -7.85% | 4,344,700 | 413,141,440 | 10.61 |
| 2026-10-08 | 102.10 | 103.97 | 111.50 | 102.00 | +1.46% | 2,982,700 | 315,688,992 | 7.28 |
| 2026-09-30 | 108.08 | 102.47 | 108.10 | 102.18 | -3.40% | 1,829,700 | 190,681,872 | 4.47 |
| 2026-09-29 | 105.99 | 106.08 | 106.66 | 103.50 | +0.06% | 1,814,000 | 190,353,712 | 4.43 |
| 2026-09-28 | 113.65 | 106.02 | 114.95 | 104.80 | -7.64% | 2,600,600 | 280,475,104 | 6.35 |
| 2026-09-24 | 120.83 | 114.79 | 120.83 | 114.30 | -5.66% | 3,059,700 | 356,865,344 | 7.47 |
| 2026-09-23 | 117.68 | 121.68 | 125.20 | 116.31 | +3.61% | 3,603,400 | 437,807,808 | 8.80 |
| 2026-09-22 | 118.40 | 117.44 | 121.87 | 116.57 | +0.38% | 3,321,500 | 397,100,960 | 8.11 |
| 2026-09-21 | 119.70 | 117.00 | 120.33 | 115.79 | -1.84% | 3,156,800 | 370,408,032 | 7.71 |
| 2026-09-18 | 117.00 | 119.19 | 120.18 | 114.71 | +3.33% | 3,579,900 | 421,921,216 | 8.74 |
| 2026-09-17 | 117.07 | 115.35 | 122.13 | 115.28 | -1.25% | 3,751,600 | 441,506,432 | 9.16 |
| 2026-09-16 | 115.04 | 116.81 | 118.18 | 111.12 | +1.38% | 3,534,500 | 406,814,304 | 8.63 |
| 2026-09-15 | 110.14 | 115.22 | 119.25 | 110.00 | +4.04% | 4,882,000 | 564,958,976 | 11.92 |
| 2026-09-14 | 102.89 | 110.75 | 112.60 | 102.33 | +4.88% | 3,698,600 | 404,492,448 | 9.03 |
| 2026-09-11 | 105.00 | 105.60 | 106.80 | 100.61 | -1.23% | 2,055,700 | 213,938,048 | 5.02 |
| 2026-09-10 | 107.12 | 106.91 | 109.05 | 105.75 | -0.98% | 1,675,300 | 179,419,856 | 4.09 |
| 2026-09-09 | 108.91 | 107.97 | 111.69 | 107.02 | +0.50% | 2,172,500 | 237,009,072 | 5.31 |
| 2026-09-08 | 109.96 | 107.43 | 113.00 | 106.55 | -1.35% | 2,182,800 | 237,477,776 | 5.33 |
| 2026-09-07 | 105.01 | 108.90 | 109.58 | 102.84 | +4.67% | 2,973,700 | 320,562,144 | 7.26 |
| 2026-09-04 | 108.65 | 104.04 | 112.28 | 103.61 | -3.49% | 2,865,100 | 307,279,488 | 7.00 |
| 2026-09-03 | 107.91 | 107.80 | 110.37 | 105.50 | +1.32% | 2,285,700 | 246,398,352 | 5.58 |
| 2026-09-02 | 105.46 | 106.40 | 107.50 | 103.85 | -1.12% | 2,206,500 | 233,691,408 | 5.39 |
| 2026-09-01 | 113.96 | 107.61 | 114.90 | 106.70 | -5.46% | 3,363,600 | 364,857,024 | 8.21 |
| 2026-08-31 | 109.65 | 113.83 | 114.45 | 108.00 | +1.74% | 3,162,000 | 353,524,928 | 7.72 |
| 2026-08-28 | 117.83 | 111.88 | 119.23 | 111.68 | -5.50% | 3,001,400 | 345,101,760 | 7.33 |
| 2026-08-27 | 112.86 | 118.39 | 119.77 | 112.86 | +5.22% | 3,141,100 | 367,052,896 | 7.67 |
| 2026-08-26 | 116.21 | 112.52 | 116.21 | 108.20 | -1.25% | 3,296,600 | 368,533,856 | 8.05 |
需要全历史数据与程序化访问？
查看 民爆光电 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=sz301362 获取全部历史日线。