民生健康

sz301507 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）

13.47

涨跌幅

-1.97%

成交量

3,771,500 股

成交额

51,102,484 元

换手率

1.06%

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	13.81	13.47	13.88	13.45	-1.97%	3,771,500	51,102,484	1.06
2026-10-13	13.70	13.74	13.89	13.40	-0.94%	5,876,700	79,969,072	1.65
2026-10-12	13.50	13.87	14.47	13.18	+2.14%	10,099,700	140,256,576	2.84
2026-10-09	13.30	13.58	13.59	13.06	+2.18%	3,575,400	47,576,240	1.01
2026-10-08	13.50	13.29	13.56	13.21	-0.97%	4,213,000	56,271,580	1.19
2026-09-30	13.45	13.42	13.73	13.34	+0.75%	3,908,100	53,061,020	1.10
2026-09-29	13.08	13.32	13.55	12.96	+1.68%	3,746,600	49,969,040	1.05
2026-09-28	13.12	13.10	13.28	13.00	-0.46%	3,616,600	47,441,396	1.02
2026-09-24	13.26	13.16	13.55	13.12	-1.20%	4,792,200	63,823,940	1.35
2026-09-23	13.33	13.32	13.50	13.10	-0.08%	7,042,200	93,727,184	1.98
2026-09-22	12.71	13.33	13.75	12.70	+3.01%	12,270,700	165,262,304	3.46
2026-09-21	11.97	12.94	12.94	11.95	+8.38%	9,327,000	118,169,184	2.63
2026-09-18	11.93	11.94	12.13	11.90	+0.84%	2,050,000	24,590,512	0.58
2026-09-17	11.60	11.84	11.96	11.60	+1.63%	2,866,400	33,760,472	0.81
2026-09-16	11.57	11.65	11.73	11.52	+0.17%	1,854,000	21,572,418	0.52
2026-09-15	11.83	11.63	11.85	11.57	-1.77%	2,507,400	29,212,758	0.71
2026-09-14	11.72	11.84	11.99	11.72	+1.02%	1,732,000	20,560,178	0.49
2026-09-11	11.95	11.72	11.97	11.62	-2.58%	2,348,700	27,587,676	0.66
2026-09-10	12.26	12.03	12.26	12.00	-1.96%	2,224,500	26,853,024	0.63
2026-09-09	12.50	12.27	12.55	12.24	-2.54%	2,603,800	32,163,626	0.73
2026-09-08	12.54	12.59	12.65	12.45	+0.32%	2,557,700	32,108,198	0.72
2026-09-07	12.58	12.55	12.64	12.36	+0.88%	2,554,000	31,997,428	0.72
2026-09-04	12.40	12.44	12.55	12.30	+0.89%	3,171,000	39,505,708	0.89
2026-09-03	12.61	12.33	12.68	12.32	-2.14%	3,581,800	44,574,040	1.01
2026-09-02	12.83	12.60	13.19	12.56	-3.82%	6,368,400	80,983,840	1.79
2026-09-01	12.54	13.10	13.48	12.45	+4.55%	8,152,700	106,011,520	2.30
2026-08-31	12.56	12.53	12.66	12.26	-0.71%	4,626,600	57,627,816	1.30
2026-08-28	13.00	12.62	13.00	12.61	-2.17%	3,473,700	44,149,468	0.98
2026-08-27	12.75	12.90	12.94	12.73	+0.86%	2,401,100	30,827,412	0.68
2026-08-26	12.85	12.79	13.13	12.77	-0.85%	3,260,400	42,068,960	0.92

需要全历史数据与程序化访问？查看民生健康日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301507 获取全部历史日线。