美信科技

sz301577 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）

50.60

涨跌幅

-2.75%

成交量

646,700 股

成交额

33,225,380 元

换手率

3.43%

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	52.30	50.60	52.37	50.51	-2.75%	646,700	33,225,380	3.43
2026-10-13	50.08	52.03	52.65	48.28	+2.87%	1,084,300	54,951,200	5.75
2026-10-12	52.16	50.58	52.36	50.30	-3.49%	836,000	42,684,524	4.44
2026-10-09	53.57	52.41	53.68	49.26	-2.02%	1,399,200	71,354,552	7.43
2026-10-08	54.68	53.49	56.30	52.86	-1.33%	1,200,500	65,125,736	6.37
2026-09-30	56.30	54.21	57.24	54.00	-3.87%	1,058,700	58,432,580	5.62
2026-09-29	55.26	56.39	57.33	54.22	+1.93%	1,023,900	57,554,348	5.43
2026-09-28	59.00	55.32	59.19	54.23	-5.29%	1,261,700	70,046,592	6.70
2026-09-24	59.60	58.41	59.86	58.23	-2.36%	729,200	42,950,876	3.87
2026-09-23	59.78	59.82	60.65	59.71	-0.65%	656,600	39,465,640	3.48
2026-09-22	61.53	60.21	62.00	59.75	-1.97%	1,044,000	63,332,672	5.54
2026-09-21	61.16	61.42	62.10	60.74	+0.43%	1,311,300	80,639,056	6.96
2026-09-18	59.82	61.16	61.99	59.59	+3.31%	1,799,100	109,937,912	9.55
2026-09-17	58.43	59.20	59.45	57.40	+1.28%	1,417,500	83,071,544	7.52
2026-09-16	56.65	58.45	58.83	56.10	+3.27%	1,229,600	70,741,568	6.53
2026-09-15	56.93	56.60	57.94	56.40	-1.53%	875,500	49,890,680	4.65
2026-09-14	56.30	57.48	58.40	54.92	+2.64%	1,048,200	59,917,532	5.56
2026-09-11	56.84	56.00	57.47	54.61	-1.48%	1,207,700	67,466,552	6.41
2026-09-10	56.85	56.84	57.80	56.20	-0.80%	841,800	47,916,012	4.47
2026-09-09	58.36	57.30	59.57	57.10	-1.73%	1,011,300	58,886,484	5.37
2026-09-08	57.81	58.31	59.36	57.42	+0.48%	1,043,400	60,844,860	5.54
2026-09-07	55.65	58.03	58.46	55.20	+3.48%	1,166,400	67,160,592	6.19
2026-09-04	57.13	56.08	58.35	55.58	-0.60%	1,141,200	64,965,024	6.06
2026-09-03	57.39	56.42	58.14	55.90	-0.46%	838,700	47,643,052	4.45
2026-09-02	56.48	56.68	57.59	55.70	-1.25%	868,100	49,126,796	4.61
2026-09-01	58.86	57.40	58.86	57.08	-3.11%	981,500	56,600,128	5.21
2026-08-31	56.59	59.24	59.26	56.15	+3.55%	1,085,300	63,299,500	5.76
2026-08-28	57.32	57.21	59.59	56.89	-0.21%	1,124,600	65,306,472	5.97
2026-08-27	55.70	57.33	57.60	55.35	+2.37%	1,032,400	58,641,472	5.48
2026-08-26	56.65	56.00	57.26	55.02	-1.15%	938,400	52,528,124	4.98

需要全历史数据与程序化访问？查看美信科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301577 获取全部历史日线。