维科技术
sh600152 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）
8.40
涨跌幅
+2.44%
成交量
90,287,200 股
成交额
778,932,800 元
换手率
17.07%
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 | 8.30 | 8.40 | 9.02 | 8.20 | +2.44% | 90,287,200 | 778,932,800 | 17.07 |
| 2026-10-13 | 8.18 | 8.20 | 8.44 | 7.65 | -2.96% | 66,644,900 | 536,265,088 | 12.60 |
| 2026-10-12 | 8.59 | 8.45 | 9.20 | 8.42 | -3.21% | 74,607,600 | 650,225,664 | 14.10 |
| 2026-10-09 | 8.85 | 8.73 | 8.96 | 8.36 | -4.90% | 95,052,500 | 823,446,208 | 17.97 |
| 2026-10-08 | 8.24 | 9.18 | 9.33 | 8.24 | +8.25% | 114,852,000 | 1,012,445,568 | 21.71 |
| 2026-09-30 | 8.81 | 8.48 | 9.07 | 8.32 | +1.92% | 96,526,300 | 827,742,080 | 18.24 |
| 2026-09-29 | 7.56 | 8.32 | 8.32 | 7.50 | +10.05% | 35,782,900 | 288,851,168 | 6.76 |
| 2026-09-28 | 7.63 | 7.56 | 7.65 | 7.36 | -1.31% | 12,611,800 | 94,794,424 | 2.38 |
| 2026-09-24 | 7.77 | 7.66 | 7.82 | 7.63 | -1.16% | 7,855,800 | 60,670,312 | 1.48 |
| 2026-09-23 | 7.85 | 7.75 | 7.89 | 7.72 | -1.65% | 10,382,500 | 80,696,544 | 1.96 |
| 2026-09-22 | 7.95 | 7.88 | 8.03 | 7.86 | -0.76% | 14,089,900 | 111,823,408 | 2.66 |
| 2026-09-21 | 8.00 | 7.94 | 8.03 | 7.90 | -0.63% | 11,859,500 | 94,395,472 | 2.24 |
| 2026-09-18 | 8.04 | 7.99 | 8.08 | 7.95 | +0.50% | 9,182,500 | 73,544,224 | 1.74 |
| 2026-09-17 | 8.15 | 7.95 | 8.15 | 7.87 | -1.73% | 10,354,700 | 82,539,536 | 1.96 |
| 2026-09-16 | 7.96 | 8.09 | 8.17 | 7.85 | +1.38% | 14,027,500 | 112,788,960 | 2.65 |
| 2026-09-15 | 8.06 | 7.98 | 8.18 | 7.92 | -0.75% | 11,965,000 | 96,317,360 | 2.26 |
| 2026-09-14 | 7.86 | 8.04 | 8.10 | 7.71 | +2.29% | 13,030,700 | 104,167,800 | 2.46 |
| 2026-09-11 | 8.02 | 7.86 | 8.11 | 7.68 | -2.84% | 12,640,900 | 99,390,864 | 2.39 |
| 2026-09-10 | 8.13 | 8.09 | 8.24 | 8.06 | -1.10% | 10,732,000 | 87,327,936 | 2.03 |
| 2026-09-09 | 8.16 | 8.18 | 8.24 | 8.09 | +0.00% | 8,404,200 | 68,570,112 | 1.59 |
| 2026-09-08 | 8.20 | 8.18 | 8.25 | 8.06 | +0.62% | 12,689,300 | 103,445,952 | 2.40 |
| 2026-09-07 | 8.08 | 8.13 | 8.20 | 7.98 | +0.62% | 9,253,000 | 75,130,792 | 1.75 |
| 2026-09-04 | 8.25 | 8.08 | 8.35 | 8.01 | -0.62% | 11,985,200 | 97,945,768 | 2.27 |
| 2026-09-03 | 8.26 | 8.13 | 8.34 | 8.11 | -1.45% | 10,690,500 | 87,609,160 | 2.02 |
| 2026-09-02 | 8.38 | 8.25 | 8.38 | 8.12 | -2.25% | 12,023,000 | 98,788,720 | 2.27 |
| 2026-09-01 | 8.34 | 8.44 | 8.51 | 8.32 | +0.84% | 13,432,400 | 113,124,752 | 2.54 |
| 2026-08-31 | 8.28 | 8.37 | 8.40 | 8.25 | +0.12% | 11,518,700 | 95,868,416 | 2.18 |
| 2026-08-28 | 8.28 | 8.36 | 8.45 | 8.23 | +0.97% | 15,392,300 | 128,592,592 | 2.91 |
| 2026-08-27 | 8.22 | 8.28 | 8.32 | 8.09 | +0.49% | 16,410,000 | 135,128,496 | 3.10 |
| 2026-08-26 | 8.28 | 8.24 | 8.40 | 8.13 | -0.48% | 22,576,900 | 186,502,112 | 4.27 |
需要全历史数据与程序化访问？
查看 维科技术 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=sh600152 获取全部历史日线。