威高血净
sh603014 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）
29.58
涨跌幅
+0.92%
成交量
1,081,700 股
成交额
31,845,148 元
换手率
1.07%
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 | 29.31 | 29.58 | 29.70 | 29.04 | +0.92% | 1,081,700 | 31,845,148 | 1.07 |
| 2026-10-13 | 29.82 | 29.31 | 29.88 | 29.18 | -2.07% | 1,568,200 | 46,078,464 | 1.55 |
| 2026-10-12 | 30.57 | 29.93 | 30.67 | 29.80 | -1.71% | 1,333,500 | 40,157,976 | 1.31 |
| 2026-10-09 | 30.00 | 30.45 | 30.50 | 29.85 | +1.60% | 1,262,200 | 38,083,764 | 1.24 |
| 2026-10-08 | 30.88 | 29.97 | 30.92 | 29.82 | -2.66% | 1,617,700 | 48,985,608 | 1.59 |
| 2026-09-30 | 30.88 | 30.79 | 31.16 | 30.73 | -0.29% | 782,600 | 24,210,686 | 0.77 |
| 2026-09-29 | 30.95 | 30.88 | 31.15 | 30.71 | -0.55% | 739,900 | 22,863,368 | 0.73 |
| 2026-09-28 | 31.15 | 31.05 | 31.52 | 30.88 | -0.32% | 775,000 | 24,106,924 | 0.76 |
| 2026-09-24 | 31.64 | 31.15 | 31.83 | 31.15 | -1.36% | 835,600 | 26,256,652 | 0.82 |
| 2026-09-23 | 31.48 | 31.58 | 31.88 | 31.40 | +0.32% | 1,191,600 | 37,686,948 | 1.17 |
| 2026-09-22 | 31.47 | 31.48 | 31.68 | 31.18 | +0.03% | 977,900 | 30,805,348 | 0.96 |
| 2026-09-21 | 31.20 | 31.47 | 31.99 | 31.11 | +0.77% | 1,124,000 | 35,374,964 | 1.11 |
| 2026-09-18 | 30.75 | 31.23 | 31.25 | 30.75 | +1.40% | 920,000 | 28,615,412 | 0.91 |
| 2026-09-17 | 30.60 | 30.80 | 30.83 | 30.37 | +0.72% | 611,800 | 18,784,924 | 0.60 |
| 2026-09-16 | 30.51 | 30.58 | 30.63 | 30.27 | +0.23% | 581,600 | 17,712,228 | 0.57 |
| 2026-09-15 | 30.79 | 30.51 | 31.08 | 30.44 | -1.04% | 740,300 | 22,694,876 | 0.73 |
| 2026-09-14 | 30.50 | 30.83 | 30.93 | 30.40 | +0.13% | 811,200 | 24,919,846 | 0.80 |
| 2026-09-11 | 30.95 | 30.79 | 30.96 | 30.44 | -1.09% | 954,500 | 29,262,300 | 0.94 |
| 2026-09-10 | 31.33 | 31.13 | 31.59 | 31.10 | -1.05% | 623,400 | 19,445,796 | 0.61 |
| 2026-09-09 | 31.80 | 31.46 | 31.80 | 31.36 | -1.10% | 809,500 | 25,565,080 | 0.80 |
| 2026-09-08 | 31.30 | 31.81 | 31.90 | 31.23 | +1.76% | 1,430,400 | 45,247,024 | 1.41 |
| 2026-09-07 | 31.32 | 31.26 | 31.46 | 31.06 | -0.26% | 888,000 | 27,788,424 | 0.88 |
| 2026-09-04 | 31.63 | 31.34 | 31.75 | 31.17 | -0.51% | 1,140,400 | 35,935,000 | 1.12 |
| 2026-09-03 | 31.50 | 31.50 | 31.80 | 31.40 | -0.47% | 751,000 | 23,673,124 | 0.74 |
| 2026-09-02 | 31.46 | 31.65 | 31.81 | 31.20 | -0.25% | 1,071,000 | 33,749,848 | 1.06 |
| 2026-09-01 | 31.88 | 31.73 | 32.34 | 31.63 | +0.67% | 1,631,100 | 52,024,148 | 1.61 |
| 2026-08-31 | 31.80 | 31.52 | 31.85 | 30.98 | -1.56% | 1,614,700 | 50,583,152 | 1.59 |
| 2026-08-28 | 32.26 | 32.02 | 32.53 | 31.87 | -0.25% | 1,262,500 | 40,561,976 | 1.24 |
| 2026-08-27 | 32.10 | 32.10 | 32.17 | 31.87 | -0.09% | 743,000 | 23,798,614 | 0.73 |
| 2026-08-26 | 32.22 | 32.13 | 32.58 | 31.96 | -0.37% | 1,103,700 | 35,523,008 | 1.09 |
需要全历史数据与程序化访问？
查看 威高血净 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=sh603014 获取全部历史日线。