维维股份
sh600300 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）
3.07
涨跌幅
-0.97%
成交量
19,064,900 股
成交额
58,962,044 元
换手率
1.18%
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 | 3.10 | 3.07 | 3.13 | 3.06 | -0.97% | 19,064,900 | 58,962,044 | 1.18 |
| 2026-10-13 | 3.07 | 3.10 | 3.13 | 3.05 | +0.65% | 25,030,500 | 77,326,400 | 1.55 |
| 2026-10-12 | 3.14 | 3.08 | 3.18 | 3.07 | -2.53% | 27,101,600 | 84,157,696 | 1.68 |
| 2026-10-09 | 3.10 | 3.16 | 3.17 | 3.08 | +2.60% | 30,343,800 | 94,909,536 | 1.88 |
| 2026-10-08 | 3.09 | 3.08 | 3.12 | 3.07 | -0.65% | 21,975,500 | 68,092,536 | 1.36 |
| 2026-09-30 | 3.05 | 3.10 | 3.11 | 3.04 | +1.64% | 21,139,100 | 65,088,256 | 1.31 |
| 2026-09-29 | 3.03 | 3.05 | 3.07 | 3.03 | +0.33% | 16,824,700 | 51,328,744 | 1.04 |
| 2026-09-28 | 3.04 | 3.04 | 3.06 | 2.98 | -0.65% | 26,285,500 | 79,346,952 | 1.63 |
| 2026-09-24 | 3.09 | 3.06 | 3.12 | 3.05 | -0.97% | 19,542,300 | 60,089,608 | 1.21 |
| 2026-09-23 | 3.11 | 3.09 | 3.14 | 3.08 | -0.96% | 25,012,000 | 77,667,760 | 1.55 |
| 2026-09-22 | 3.16 | 3.12 | 3.17 | 3.09 | -1.89% | 32,640,800 | 102,035,072 | 2.02 |
| 2026-09-21 | 3.12 | 3.18 | 3.18 | 3.11 | +1.27% | 25,770,000 | 81,256,848 | 1.59 |
| 2026-09-18 | 3.13 | 3.14 | 3.18 | 3.12 | +0.00% | 20,042,600 | 63,233,144 | 1.24 |
| 2026-09-17 | 3.11 | 3.14 | 3.16 | 3.10 | +0.32% | 19,558,800 | 61,211,724 | 1.21 |
| 2026-09-16 | 3.11 | 3.13 | 3.15 | 3.07 | +0.00% | 26,312,900 | 81,697,208 | 1.63 |
| 2026-09-15 | 3.22 | 3.13 | 3.22 | 3.12 | -3.10% | 32,425,300 | 102,405,056 | 2.01 |
| 2026-09-14 | 3.19 | 3.23 | 3.25 | 3.16 | +1.25% | 27,374,500 | 87,874,384 | 1.69 |
| 2026-09-11 | 3.26 | 3.19 | 3.28 | 3.18 | -3.04% | 40,597,300 | 130,247,704 | 2.51 |
| 2026-09-10 | 3.35 | 3.29 | 3.37 | 3.28 | -1.79% | 33,515,100 | 111,005,664 | 2.07 |
| 2026-09-09 | 3.37 | 3.35 | 3.39 | 3.32 | -1.18% | 41,004,800 | 137,201,504 | 2.54 |
| 2026-09-08 | 3.36 | 3.39 | 3.42 | 3.34 | +1.80% | 58,650,200 | 198,464,512 | 3.63 |
| 2026-09-07 | 3.28 | 3.33 | 3.34 | 3.27 | +1.83% | 41,666,500 | 138,194,848 | 2.58 |
| 2026-09-04 | 3.20 | 3.27 | 3.30 | 3.19 | +2.51% | 46,931,000 | 152,930,144 | 2.90 |
| 2026-09-03 | 3.23 | 3.19 | 3.27 | 3.19 | -1.54% | 31,975,300 | 103,275,496 | 1.98 |
| 2026-09-02 | 3.30 | 3.24 | 3.32 | 3.22 | -2.41% | 43,233,800 | 140,011,024 | 2.67 |
| 2026-09-01 | 3.21 | 3.32 | 3.36 | 3.20 | +3.43% | 61,479,700 | 203,431,056 | 3.80 |
| 2026-08-31 | 3.27 | 3.21 | 3.29 | 3.20 | -2.13% | 36,527,000 | 117,834,248 | 2.26 |
| 2026-08-28 | 3.20 | 3.28 | 3.28 | 3.17 | +2.18% | 40,674,100 | 131,709,104 | 2.52 |
| 2026-08-27 | 3.18 | 3.21 | 3.23 | 3.16 | +1.26% | 38,320,200 | 122,698,648 | 2.37 |
| 2026-08-26 | 3.16 | 3.17 | 3.20 | 3.14 | +0.32% | 34,424,300 | 109,228,384 | 2.13 |
需要全历史数据与程序化访问？
查看 维维股份 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=sh600300 获取全部历史日线。