皖维高新
sh600063 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）
5.23
涨跌幅
-1.88%
成交量
19,910,800 股
成交额
105,199,880 元
换手率
0.96%
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 | 5.31 | 5.23 | 5.34 | 5.22 | -1.88% | 19,910,800 | 105,199,880 | 0.96 |
| 2026-10-13 | 5.36 | 5.33 | 5.39 | 5.23 | -1.30% | 28,926,600 | 153,699,552 | 1.40 |
| 2026-10-12 | 5.51 | 5.40 | 5.53 | 5.37 | -2.53% | 25,987,400 | 141,244,512 | 1.26 |
| 2026-10-09 | 5.36 | 5.54 | 5.60 | 5.31 | +3.36% | 48,913,800 | 267,024,528 | 2.36 |
| 2026-10-08 | 5.34 | 5.36 | 5.45 | 5.33 | +0.37% | 22,925,600 | 123,551,800 | 1.11 |
| 2026-09-30 | 5.37 | 5.34 | 5.39 | 5.33 | -0.19% | 17,192,300 | 92,032,672 | 0.83 |
| 2026-09-29 | 5.31 | 5.35 | 5.36 | 5.29 | +0.00% | 18,068,600 | 96,367,312 | 0.87 |
| 2026-09-28 | 5.51 | 5.35 | 5.52 | 5.31 | -3.43% | 33,522,100 | 180,497,680 | 1.62 |
| 2026-09-24 | 5.67 | 5.54 | 5.67 | 5.53 | -2.98% | 33,631,400 | 187,907,968 | 1.63 |
| 2026-09-23 | 5.62 | 5.71 | 5.80 | 5.58 | +1.60% | 50,575,100 | 288,642,272 | 2.44 |
| 2026-09-22 | 5.68 | 5.62 | 5.75 | 5.61 | -0.71% | 35,862,700 | 203,696,608 | 1.73 |
| 2026-09-21 | 5.56 | 5.66 | 5.77 | 5.56 | +2.72% | 54,271,300 | 308,168,224 | 2.62 |
| 2026-09-18 | 5.48 | 5.51 | 5.53 | 5.47 | +0.92% | 22,595,000 | 124,318,488 | 1.09 |
| 2026-09-17 | 5.53 | 5.46 | 5.61 | 5.44 | -1.97% | 28,345,700 | 155,940,288 | 1.37 |
| 2026-09-16 | 5.49 | 5.57 | 5.59 | 5.46 | +0.91% | 26,236,400 | 145,207,344 | 1.27 |
| 2026-09-15 | 5.58 | 5.52 | 5.61 | 5.50 | -1.25% | 20,285,000 | 112,622,096 | 0.98 |
| 2026-09-14 | 5.44 | 5.59 | 5.60 | 5.41 | +2.19% | 27,571,600 | 153,056,704 | 1.33 |
| 2026-09-11 | 5.50 | 5.47 | 5.53 | 5.35 | -1.62% | 36,425,000 | 197,348,864 | 1.76 |
| 2026-09-10 | 5.61 | 5.56 | 5.62 | 5.55 | -1.42% | 19,703,200 | 109,863,048 | 0.95 |
| 2026-09-09 | 5.59 | 5.64 | 5.67 | 5.58 | +0.53% | 23,438,800 | 131,929,648 | 1.13 |
| 2026-09-08 | 5.57 | 5.61 | 5.64 | 5.55 | +0.72% | 26,694,100 | 149,719,344 | 1.29 |
| 2026-09-07 | 5.57 | 5.57 | 5.61 | 5.52 | +0.00% | 23,988,200 | 133,598,424 | 1.16 |
| 2026-09-04 | 5.69 | 5.57 | 5.72 | 5.55 | -1.42% | 29,574,800 | 166,789,408 | 1.43 |
| 2026-09-03 | 5.72 | 5.65 | 5.76 | 5.62 | -0.88% | 23,702,700 | 134,397,632 | 1.15 |
| 2026-09-02 | 5.83 | 5.70 | 5.85 | 5.66 | -2.73% | 31,656,900 | 180,788,352 | 1.53 |
| 2026-09-01 | 5.88 | 5.86 | 5.92 | 5.84 | -0.34% | 27,345,000 | 160,482,448 | 1.32 |
| 2026-08-31 | 5.88 | 5.88 | 5.90 | 5.77 | -0.84% | 39,961,000 | 233,732,144 | 1.93 |
| 2026-08-28 | 5.86 | 5.93 | 6.03 | 5.80 | +1.54% | 54,900,100 | 324,517,632 | 2.65 |
| 2026-08-27 | 5.74 | 5.84 | 5.84 | 5.70 | +1.74% | 33,042,900 | 190,792,496 | 1.60 |
| 2026-08-26 | 5.65 | 5.74 | 5.77 | 5.65 | +1.06% | 26,106,900 | 149,684,800 | 1.26 |
需要全历史数据与程序化访问？
查看 皖维高新 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=sh600063 获取全部历史日线。