盟固利

sz301487 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）

16.63

涨跌幅

-3.26%

成交量

24,150,000 股

成交额

412,689,696 元

换手率

5.25%

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	17.12	16.63	17.72	16.59	-3.26%	24,150,000	412,689,696	5.25
2026-10-13	17.12	17.19	17.47	16.36	-1.60%	31,750,100	537,719,808	6.91
2026-10-12	17.70	17.47	18.19	17.41	-3.91%	37,346,800	661,962,624	8.13
2026-10-09	17.46	18.18	18.58	17.33	+4.18%	54,076,700	968,602,112	11.77
2026-10-08	17.38	17.45	18.18	17.13	+1.69%	49,810,000	876,777,792	10.84
2026-09-30	15.82	17.16	17.89	15.70	+8.47%	47,480,600	806,614,720	10.33
2026-09-29	15.05	15.82	16.27	15.04	+5.33%	19,185,500	302,043,456	4.17
2026-09-28	15.50	15.02	15.65	14.85	-3.59%	8,951,000	135,043,040	1.95
2026-09-24	15.79	15.58	15.87	15.52	-1.70%	6,012,500	94,155,608	1.31
2026-09-23	15.97	15.85	16.00	15.77	-0.69%	6,243,700	99,063,288	1.36
2026-09-22	16.12	15.96	16.22	15.93	-0.93%	8,971,000	144,115,632	1.95
2026-09-21	16.27	16.11	16.31	16.02	-0.80%	10,869,900	174,980,800	2.37
2026-09-18	16.05	16.24	16.32	15.93	+1.95%	11,327,000	182,488,816	2.46
2026-09-17	16.18	15.93	16.28	15.86	-1.67%	11,243,000	179,835,184	2.45
2026-09-16	15.50	16.20	16.32	15.30	+3.91%	17,730,600	282,450,464	3.86
2026-09-15	15.39	15.59	15.89	15.23	+1.30%	11,606,700	181,984,560	2.53
2026-09-14	14.86	15.39	15.59	14.73	+3.57%	12,399,700	189,717,504	2.70
2026-09-11	15.05	14.86	15.09	14.58	-2.43%	9,771,900	144,636,208	2.13
2026-09-10	15.46	15.23	15.46	15.20	-2.12%	6,849,000	104,713,520	1.49
2026-09-09	15.70	15.56	15.80	15.42	-0.83%	7,767,600	121,290,416	1.69
2026-09-08	15.82	15.69	15.93	15.61	-0.70%	8,560,500	134,670,784	1.86
2026-09-07	15.78	15.80	15.91	15.57	+0.57%	9,302,300	146,602,944	2.02
2026-09-04	15.97	15.71	16.27	15.58	-0.38%	14,122,700	226,124,384	3.07
2026-09-03	16.00	15.77	16.19	15.67	-0.88%	10,395,000	165,245,488	2.26
2026-09-02	16.10	15.91	16.10	15.62	-2.39%	12,963,700	205,071,056	2.82
2026-09-01	16.19	16.30	16.48	16.05	+0.68%	13,013,300	212,032,576	2.83
2026-08-31	16.12	16.19	16.30	15.88	-1.82%	16,602,400	266,405,264	3.61
2026-08-28	16.45	16.49	16.57	16.33	+0.12%	11,182,900	184,235,248	2.43
2026-08-27	16.33	16.47	16.49	15.96	+0.37%	13,085,900	212,875,856	2.85
2026-08-26	16.30	16.41	16.68	16.22	+0.06%	13,010,100	214,211,328	2.83

需要全历史数据与程序化访问？查看盟固利日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301487 获取全部历史日线。