美好医疗

sz301363 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）

15.63

涨跌幅

-1.88%

成交量

6,846,600 股

成交额

108,126,752 元

换手率

1.31%

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	15.90	15.63	16.05	15.62	-1.88%	6,846,600	108,126,752	1.31
2026-10-13	15.98	15.93	16.06	15.40	-1.24%	8,836,200	139,272,464	1.69
2026-10-12	15.52	16.13	16.75	15.37	+3.93%	18,562,600	300,326,592	3.56
2026-10-09	15.20	15.52	15.62	14.78	+0.91%	11,288,400	170,745,056	2.16
2026-10-08	16.35	15.38	16.60	15.26	-5.35%	12,842,900	202,462,640	2.46
2026-09-30	16.12	16.25	16.48	15.92	+1.82%	12,178,800	198,177,008	2.33
2026-09-29	16.06	15.96	16.40	15.86	-1.18%	7,816,000	125,603,456	1.50
2026-09-28	16.50	16.15	16.79	16.07	-2.42%	7,455,500	121,242,184	1.43
2026-09-24	17.04	16.55	17.19	16.52	-2.82%	12,630,200	212,129,648	2.42
2026-09-23	17.25	17.03	18.02	17.01	-1.84%	24,574,700	429,562,176	4.71
2026-09-22	16.32	17.35	17.79	16.24	+6.77%	33,277,400	564,521,280	6.37
2026-09-21	15.80	16.25	16.30	15.80	+4.23%	13,106,800	211,163,312	2.51
2026-09-18	15.51	15.59	15.73	15.49	+1.04%	6,687,500	104,384,000	1.28
2026-09-17	15.45	15.43	15.63	15.40	-0.96%	4,898,200	75,875,784	0.94
2026-09-16	15.27	15.58	15.71	15.26	+1.96%	5,455,500	84,457,088	1.05
2026-09-15	15.40	15.28	15.52	15.26	-0.65%	3,707,600	57,040,484	0.71
2026-09-14	15.15	15.38	15.44	15.09	+0.98%	4,251,600	65,088,436	0.81
2026-09-11	15.48	15.23	15.50	15.01	-2.75%	8,532,100	129,765,904	1.63
2026-09-10	16.00	15.66	16.00	15.65	-2.49%	4,711,200	74,068,496	0.90
2026-09-09	16.15	16.06	16.24	16.00	-1.17%	5,497,200	88,328,400	1.05
2026-09-08	16.08	16.25	16.29	15.99	+0.87%	5,472,500	88,604,936	1.05
2026-09-07	16.05	16.11	16.18	15.95	+0.50%	4,701,200	75,604,288	0.90
2026-09-04	16.16	16.03	16.51	15.93	-0.62%	7,183,400	116,789,968	1.38
2026-09-03	16.35	16.13	16.44	16.03	-0.86%	4,982,700	80,718,744	0.95
2026-09-02	16.46	16.27	16.66	16.21	-2.34%	5,762,300	94,121,768	1.10
2026-09-01	16.31	16.66	16.85	16.19	+2.02%	10,352,600	171,618,112	1.98
2026-08-31	16.21	16.33	16.36	16.05	-0.24%	5,644,800	91,384,008	1.08
2026-08-28	16.57	16.37	16.69	16.34	-1.39%	7,239,200	119,244,824	1.39
2026-08-27	16.52	16.60	16.62	16.35	+0.61%	7,198,800	118,939,896	1.38
2026-08-26	16.62	16.50	16.98	16.31	-0.96%	10,095,800	167,329,104	1.93

需要全历史数据与程序化访问？查看美好医疗日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301363 获取全部历史日线。