威帝股份
sh603023 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）
3.88
涨跌幅
-3.72%
成交量
8,371,600 股
成交额
32,944,510 元
换手率
1.50%
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 | 4.09 | 3.88 | 4.09 | 3.86 | -3.72% | 8,371,600 | 32,944,510 | 1.50 |
| 2026-10-13 | 3.95 | 4.03 | 4.05 | 3.80 | +2.03% | 7,889,600 | 31,079,924 | 1.41 |
| 2026-10-12 | 4.02 | 3.95 | 4.05 | 3.93 | -1.74% | 6,989,400 | 27,840,700 | 1.25 |
| 2026-10-09 | 4.01 | 4.02 | 4.03 | 3.80 | +0.75% | 10,559,800 | 41,422,280 | 1.89 |
| 2026-10-08 | 4.07 | 3.99 | 4.14 | 3.95 | -1.72% | 8,516,400 | 34,268,628 | 1.53 |
| 2026-09-30 | 4.14 | 4.06 | 4.17 | 4.04 | -0.49% | 6,539,000 | 26,704,400 | 1.17 |
| 2026-09-29 | 3.99 | 4.08 | 4.12 | 3.96 | +2.26% | 8,964,100 | 36,373,180 | 1.61 |
| 2026-09-28 | 4.03 | 3.99 | 4.08 | 3.93 | -0.99% | 7,296,300 | 29,020,842 | 1.31 |
| 2026-09-24 | 4.04 | 4.03 | 4.12 | 4.01 | -0.98% | 7,637,200 | 30,970,678 | 1.37 |
| 2026-09-23 | 4.13 | 4.07 | 4.14 | 4.04 | -1.69% | 8,394,700 | 34,248,400 | 1.50 |
| 2026-09-22 | 4.13 | 4.14 | 4.18 | 4.09 | +0.49% | 11,479,800 | 47,540,820 | 2.06 |
| 2026-09-21 | 4.17 | 4.12 | 4.19 | 4.09 | +0.73% | 13,633,300 | 56,419,984 | 2.44 |
| 2026-09-18 | 4.13 | 4.09 | 4.20 | 4.09 | +0.00% | 20,683,500 | 85,633,600 | 3.71 |
| 2026-09-17 | 4.10 | 4.09 | 4.15 | 3.91 | -3.99% | 36,680,200 | 147,713,872 | 6.57 |
| 2026-09-16 | 3.86 | 4.26 | 4.26 | 3.81 | +10.08% | 20,796,800 | 84,479,472 | 3.73 |
| 2026-09-15 | 4.09 | 3.87 | 4.12 | 3.83 | -6.07% | 14,391,500 | 56,833,724 | 2.58 |
| 2026-09-14 | 4.10 | 4.12 | 4.18 | 4.00 | +1.23% | 9,002,400 | 37,093,188 | 1.61 |
| 2026-09-11 | 4.11 | 4.07 | 4.11 | 3.97 | -0.97% | 8,909,700 | 35,930,372 | 1.60 |
| 2026-09-10 | 4.17 | 4.11 | 4.17 | 4.10 | -1.20% | 7,281,400 | 30,118,182 | 1.30 |
| 2026-09-09 | 4.25 | 4.16 | 4.27 | 4.15 | -2.12% | 8,365,900 | 35,106,148 | 1.50 |
| 2026-09-08 | 4.20 | 4.25 | 4.28 | 4.17 | +1.19% | 12,377,600 | 52,283,536 | 2.22 |
| 2026-09-07 | 4.27 | 4.20 | 4.30 | 4.17 | -2.55% | 15,009,600 | 63,345,704 | 2.69 |
| 2026-09-04 | 4.34 | 4.31 | 4.42 | 4.28 | +0.00% | 9,778,200 | 42,750,456 | 1.75 |
| 2026-09-03 | 4.38 | 4.31 | 4.46 | 4.30 | -1.60% | 7,786,400 | 33,826,028 | 1.40 |
| 2026-09-02 | 4.35 | 4.38 | 4.40 | 4.26 | +0.00% | 7,716,300 | 33,415,260 | 1.38 |
| 2026-09-01 | 4.26 | 4.38 | 4.44 | 4.26 | +2.34% | 9,579,000 | 41,955,648 | 1.72 |
| 2026-08-31 | 4.26 | 4.28 | 4.32 | 4.22 | +0.00% | 8,604,700 | 36,783,056 | 1.54 |
| 2026-08-28 | 4.33 | 4.28 | 4.46 | 4.26 | -0.70% | 11,027,700 | 47,669,660 | 1.98 |
| 2026-08-27 | 4.09 | 4.31 | 4.37 | 4.09 | +3.86% | 17,566,400 | 75,124,312 | 3.15 |
| 2026-08-26 | 4.17 | 4.15 | 4.29 | 4.11 | +1.47% | 12,984,600 | 54,132,744 | 2.33 |
需要全历史数据与程序化访问？
查看 威帝股份 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=sh603023 获取全部历史日线。