云维股份
sh600725 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）
3.34
涨跌幅
-0.89%
成交量
19,324,000 股
成交额
64,239,000 元
换手率
1.57%
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 | 3.35 | 3.34 | 3.37 | 3.27 | -0.89% | 19,324,000 | 64,239,000 | 1.57 |
| 2026-10-13 | 3.20 | 3.37 | 3.39 | 3.16 | +4.66% | 26,107,100 | 86,087,472 | 2.12 |
| 2026-10-12 | 3.33 | 3.22 | 3.37 | 3.21 | -3.30% | 18,959,800 | 62,114,928 | 1.54 |
| 2026-10-09 | 3.33 | 3.33 | 3.34 | 3.22 | +0.00% | 17,347,000 | 56,994,888 | 1.41 |
| 2026-10-08 | 3.28 | 3.33 | 3.34 | 3.27 | +1.83% | 16,917,100 | 56,050,856 | 1.37 |
| 2026-09-30 | 3.27 | 3.27 | 3.30 | 3.25 | +0.00% | 7,551,700 | 24,677,884 | 0.61 |
| 2026-09-29 | 3.27 | 3.27 | 3.32 | 3.26 | +0.00% | 12,166,000 | 39,902,900 | 0.99 |
| 2026-09-28 | 3.23 | 3.27 | 3.30 | 3.17 | +0.62% | 14,279,300 | 46,160,000 | 1.16 |
| 2026-09-24 | 3.21 | 3.25 | 3.29 | 3.18 | +1.56% | 15,942,600 | 51,883,800 | 1.29 |
| 2026-09-23 | 3.31 | 3.20 | 3.31 | 3.19 | -3.32% | 16,677,200 | 53,792,292 | 1.35 |
| 2026-09-22 | 3.32 | 3.31 | 3.37 | 3.26 | -0.90% | 12,437,300 | 41,059,428 | 1.01 |
| 2026-09-21 | 3.30 | 3.34 | 3.34 | 3.26 | +1.52% | 11,736,700 | 38,755,088 | 0.95 |
| 2026-09-18 | 3.26 | 3.29 | 3.31 | 3.25 | +0.61% | 13,176,700 | 43,212,380 | 1.07 |
| 2026-09-17 | 3.28 | 3.27 | 3.29 | 3.20 | -0.61% | 15,611,100 | 50,527,640 | 1.27 |
| 2026-09-16 | 3.25 | 3.29 | 3.30 | 3.22 | +0.92% | 9,996,000 | 32,581,796 | 0.81 |
| 2026-09-15 | 3.32 | 3.26 | 3.37 | 3.26 | -1.81% | 14,691,800 | 48,622,936 | 1.19 |
| 2026-09-14 | 3.36 | 3.32 | 3.39 | 3.30 | -1.19% | 10,547,000 | 35,219,096 | 0.86 |
| 2026-09-11 | 3.42 | 3.36 | 3.45 | 3.32 | -2.61% | 17,530,600 | 59,008,348 | 1.42 |
| 2026-09-10 | 3.49 | 3.45 | 3.52 | 3.42 | -1.15% | 17,879,700 | 61,873,376 | 1.45 |
| 2026-09-09 | 3.38 | 3.49 | 3.51 | 3.37 | +2.65% | 24,243,100 | 83,902,176 | 1.97 |
| 2026-09-08 | 3.27 | 3.40 | 3.41 | 3.27 | +3.66% | 17,227,400 | 57,902,652 | 1.40 |
| 2026-09-07 | 3.28 | 3.28 | 3.30 | 3.25 | +0.00% | 9,463,100 | 30,976,576 | 0.77 |
| 2026-09-04 | 3.26 | 3.28 | 3.31 | 3.22 | +0.92% | 11,932,300 | 39,133,508 | 0.97 |
| 2026-09-03 | 3.36 | 3.25 | 3.38 | 3.25 | -2.69% | 19,577,800 | 64,672,768 | 1.59 |
| 2026-09-02 | 3.40 | 3.34 | 3.48 | 3.34 | -2.34% | 18,103,700 | 61,111,592 | 1.47 |
| 2026-09-01 | 3.42 | 3.42 | 3.49 | 3.39 | +0.29% | 18,636,500 | 64,258,608 | 1.51 |
| 2026-08-31 | 3.40 | 3.41 | 3.43 | 3.34 | +0.00% | 14,154,600 | 47,894,504 | 1.15 |
| 2026-08-28 | 3.40 | 3.41 | 3.43 | 3.37 | +0.89% | 15,692,900 | 53,313,816 | 1.27 |
| 2026-08-27 | 3.32 | 3.38 | 3.40 | 3.28 | +2.11% | 19,674,900 | 66,035,472 | 1.60 |
| 2026-08-26 | 3.29 | 3.31 | 3.36 | 3.27 | +0.00% | 14,795,700 | 49,064,780 | 1.20 |
需要全历史数据与程序化访问？
查看 云维股份 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=sh600725 获取全部历史日线。