维远股份

sh600955 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）

12.48

涨跌幅

-2.35%

成交量

2,455,000 股

成交额

30,942,546 元

换手率

0.45%

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	12.76	12.48	12.85	12.44	-2.35%	2,455,000	30,942,546	0.45
2026-10-13	12.65	12.78	12.85	12.53	-0.16%	3,015,300	38,295,656	0.55
2026-10-12	13.06	12.80	13.16	12.74	-1.99%	4,324,200	55,880,056	0.79
2026-10-09	12.64	13.06	13.25	12.60	+3.73%	6,418,300	83,081,768	1.17
2026-10-08	12.40	12.59	12.69	12.38	+1.86%	2,852,300	35,887,464	0.52
2026-09-30	12.29	12.36	12.44	12.29	+0.65%	1,390,400	17,198,376	0.25
2026-09-29	12.21	12.28	12.38	12.17	+0.41%	1,774,200	21,834,288	0.32
2026-09-28	12.36	12.23	12.43	12.18	-1.21%	2,620,800	32,134,536	0.48
2026-09-24	12.57	12.38	12.61	12.37	-1.59%	2,000,900	24,875,594	0.36
2026-09-23	12.53	12.58	12.62	12.51	-0.08%	1,950,100	24,501,756	0.35
2026-09-22	12.60	12.59	12.65	12.50	-0.08%	2,163,500	27,174,780	0.39
2026-09-21	12.37	12.60	12.62	12.37	+1.61%	2,117,400	26,519,490	0.39
2026-09-18	12.38	12.40	12.49	12.37	+0.32%	2,061,900	25,623,750	0.37
2026-09-17	12.43	12.36	12.47	12.17	-0.88%	1,986,900	24,478,366	0.36
2026-09-16	12.28	12.47	12.47	12.24	+1.55%	2,064,800	25,582,538	0.38
2026-09-15	12.37	12.28	12.45	12.27	-1.29%	2,100,800	25,891,180	0.38
2026-09-14	12.36	12.44	12.49	12.31	+0.65%	1,973,000	24,500,614	0.36
2026-09-11	12.76	12.36	12.80	12.31	-3.29%	4,042,600	50,260,208	0.73
2026-09-10	12.87	12.78	13.05	12.77	-0.70%	2,835,200	36,482,272	0.52
2026-09-09	12.94	12.87	13.06	12.83	-0.54%	1,974,900	25,501,242	0.36
2026-09-08	12.73	12.94	12.95	12.62	+1.97%	3,218,500	41,399,056	0.59
2026-09-07	12.69	12.69	12.75	12.60	+0.00%	2,053,600	26,031,484	0.37
2026-09-04	12.80	12.69	12.91	12.60	-0.08%	2,368,400	30,249,102	0.43
2026-09-03	12.83	12.70	12.90	12.67	-0.86%	2,410,900	30,760,840	0.44
2026-09-02	13.05	12.81	13.06	12.71	-1.99%	2,786,500	35,660,376	0.51
2026-09-01	12.96	13.07	13.23	12.91	+0.62%	2,978,500	39,040,884	0.54
2026-08-31	12.95	12.99	13.11	12.75	+0.39%	3,068,400	39,703,448	0.56
2026-08-28	12.77	12.94	13.02	12.68	+1.65%	3,725,200	48,124,316	0.68
2026-08-27	12.68	12.73	12.78	12.56	+0.39%	2,502,400	31,718,872	0.46
2026-08-26	12.59	12.68	12.75	12.51	+0.63%	2,524,700	32,003,288	0.46

需要全历史数据与程序化访问？查看维远股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600955 获取全部历史日线。