瑞迈特
sz301367 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）
48.00
涨跌幅
+3.63%
成交量
2,669,500 股
成交额
126,709,040 元
换手率
2.78%
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 | 46.17 | 48.00 | 48.13 | 45.65 | +3.63% | 2,669,500 | 126,709,040 | 2.78 |
| 2026-10-13 | 46.26 | 46.32 | 46.72 | 45.12 | -0.54% | 1,499,700 | 68,880,048 | 1.56 |
| 2026-10-12 | 46.85 | 46.57 | 47.65 | 46.12 | -0.30% | 1,796,600 | 83,974,584 | 1.87 |
| 2026-10-09 | 46.06 | 46.71 | 46.91 | 44.25 | +1.13% | 2,214,200 | 100,566,824 | 2.30 |
| 2026-10-08 | 46.76 | 46.19 | 47.13 | 45.82 | -0.96% | 1,625,900 | 75,232,472 | 1.69 |
| 2026-09-30 | 46.65 | 46.64 | 47.74 | 46.58 | +0.17% | 1,762,100 | 83,159,576 | 1.83 |
| 2026-09-29 | 46.34 | 46.56 | 47.05 | 45.88 | +0.47% | 1,234,400 | 57,389,696 | 1.28 |
| 2026-09-28 | 46.29 | 46.34 | 46.72 | 45.81 | +0.15% | 1,634,300 | 75,697,352 | 1.70 |
| 2026-09-24 | 46.52 | 46.27 | 47.47 | 46.24 | -1.05% | 1,267,600 | 59,285,128 | 1.32 |
| 2026-09-23 | 46.19 | 46.76 | 47.12 | 46.07 | +1.23% | 1,657,400 | 77,533,016 | 1.72 |
| 2026-09-22 | 46.40 | 46.19 | 47.14 | 46.06 | -0.06% | 1,985,200 | 92,322,000 | 2.07 |
| 2026-09-21 | 44.84 | 46.22 | 46.49 | 44.22 | +4.52% | 2,482,100 | 113,897,016 | 2.58 |
| 2026-09-18 | 44.24 | 44.22 | 45.30 | 43.96 | +0.75% | 1,356,000 | 60,491,652 | 1.41 |
| 2026-09-17 | 43.37 | 43.89 | 44.27 | 43.37 | +0.39% | 1,022,700 | 44,789,064 | 1.06 |
| 2026-09-16 | 42.60 | 43.72 | 43.91 | 42.52 | +2.44% | 1,222,000 | 52,987,148 | 1.27 |
| 2026-09-15 | 43.82 | 42.68 | 43.82 | 42.58 | -2.60% | 1,282,500 | 55,168,740 | 1.33 |
| 2026-09-14 | 43.52 | 43.82 | 44.09 | 43.17 | +0.18% | 984,800 | 43,112,900 | 1.02 |
| 2026-09-11 | 45.40 | 43.74 | 45.45 | 43.48 | -4.06% | 1,931,600 | 85,013,152 | 2.01 |
| 2026-09-10 | 45.98 | 45.59 | 46.20 | 45.50 | -1.23% | 802,200 | 36,700,348 | 0.83 |
| 2026-09-09 | 46.64 | 46.16 | 46.79 | 45.59 | -1.62% | 1,618,500 | 74,662,272 | 1.68 |
| 2026-09-08 | 46.79 | 46.92 | 47.62 | 46.45 | +0.43% | 1,765,100 | 82,924,328 | 1.84 |
| 2026-09-07 | 46.83 | 46.72 | 47.16 | 46.28 | +0.56% | 2,041,400 | 95,273,376 | 2.12 |
| 2026-09-04 | 46.96 | 46.46 | 47.77 | 46.30 | -1.02% | 1,629,300 | 76,501,712 | 1.70 |
| 2026-09-03 | 47.17 | 46.94 | 48.02 | 46.70 | -0.97% | 1,530,100 | 72,234,608 | 1.59 |
| 2026-09-02 | 46.70 | 47.40 | 48.17 | 46.41 | +1.07% | 2,652,100 | 126,012,064 | 2.76 |
| 2026-09-01 | 47.00 | 46.90 | 47.59 | 46.54 | -0.02% | 2,832,600 | 133,255,688 | 2.95 |
| 2026-08-31 | 46.33 | 46.91 | 47.47 | 46.02 | +0.84% | 3,940,200 | 184,951,120 | 4.10 |
| 2026-08-28 | 49.76 | 46.52 | 50.82 | 45.70 | +3.45% | 8,090,200 | 390,635,712 | 8.42 |
| 2026-08-27 | 44.50 | 44.97 | 45.38 | 44.00 | +0.56% | 1,336,900 | 59,682,896 | 1.39 |
| 2026-08-26 | 43.48 | 44.72 | 44.93 | 43.48 | +2.43% | 1,275,600 | 56,709,076 | 1.33 |
需要全历史数据与程序化访问？
查看 瑞迈特 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=sz301367 获取全部历史日线。