万丰股份

sh603172 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）

18.66

涨跌幅

-4.80%

成交量

3,725,900 股

成交额

71,729,160 元

换手率

2.79%

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	19.62	18.66	20.41	18.59	-4.80%	3,725,900	71,729,160	2.79
2026-10-13	18.36	19.60	19.74	18.03	+4.26%	3,320,600	63,050,168	2.49
2026-10-12	19.47	18.80	19.47	18.80	-3.49%	1,773,600	33,721,276	1.33
2026-10-09	19.80	19.48	19.83	18.77	-1.07%	2,552,700	49,188,472	1.91
2026-10-08	20.02	19.69	20.50	19.52	-1.45%	3,150,000	62,592,976	2.36
2026-09-30	19.89	19.98	21.18	19.55	+0.86%	4,649,000	93,713,488	3.49
2026-09-29	19.49	19.81	20.06	19.25	+1.80%	1,958,100	38,716,084	1.47
2026-09-28	19.69	19.46	19.73	19.10	-0.66%	1,738,100	33,766,784	1.30
2026-09-24	19.75	19.59	19.90	19.50	-1.16%	1,379,100	27,144,274	1.03
2026-09-23	19.83	19.82	20.18	19.51	-0.20%	2,374,300	47,089,060	1.78
2026-09-22	19.00	19.86	20.80	19.00	+4.36%	3,964,000	78,971,104	2.97
2026-09-21	18.55	19.03	19.12	18.55	+2.48%	1,326,200	25,065,894	0.99
2026-09-18	18.73	18.57	18.88	18.53	+0.00%	1,222,400	22,847,828	0.92
2026-09-17	18.52	18.57	18.65	18.29	-0.21%	1,316,900	24,365,668	0.99
2026-09-16	17.95	18.61	18.74	17.61	+3.16%	2,045,700	37,533,048	1.53
2026-09-15	18.22	18.04	18.40	17.89	-0.99%	1,337,200	24,204,894	1.00
2026-09-14	18.09	18.22	18.35	17.95	+0.66%	1,362,300	24,717,700	1.02
2026-09-11	18.92	18.10	18.93	17.75	-3.98%	2,272,800	41,182,104	1.70
2026-09-10	18.95	18.85	19.19	18.71	-0.32%	1,899,900	36,041,760	1.42
2026-09-09	19.10	18.91	19.12	18.65	+0.37%	1,502,600	28,317,876	1.13
2026-09-08	18.78	18.84	18.88	18.60	+0.53%	1,576,400	29,522,946	1.18
2026-09-07	18.76	18.74	19.10	18.69	-0.69%	1,493,400	28,136,592	1.12
2026-09-04	18.86	18.87	19.22	18.70	+0.48%	2,168,000	41,143,440	1.63
2026-09-03	19.08	18.78	19.28	18.78	-1.57%	2,580,000	48,945,888	1.93
2026-09-02	19.16	19.08	19.49	18.93	-1.09%	3,073,500	58,777,000	2.30
2026-09-01	18.87	19.29	19.46	18.80	+2.33%	5,343,500	102,750,712	4.01
2026-08-31	19.00	18.85	19.35	18.70	-3.33%	6,299,800	119,357,704	4.72
2026-08-28	18.40	19.50	19.98	17.92	+5.98%	8,056,900	152,308,608	6.04
2026-08-27	17.49	18.40	18.56	17.27	+5.44%	2,741,700	49,044,672	2.06
2026-08-26	17.46	17.45	17.66	17.23	-0.51%	975,600	16,999,210	0.73

需要全历史数据与程序化访问？查看万丰股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603172 获取全部历史日线。