控制台 登录/注册

维力医疗

sh603309 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）
10.99
涨跌幅
-1.08%
成交量
2,054,200 股
成交额
22,691,524 元
换手率
0.70%
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 11.10 10.99 11.12 10.98 -1.08% 2,054,200 22,691,524 0.70
2026-10-13 11.23 11.11 11.25 11.05 -1.68% 2,810,400 31,327,352 0.96
2026-10-12 11.25 11.30 11.32 11.11 +0.36% 2,990,700 33,618,712 1.02
2026-10-09 11.14 11.26 11.33 11.03 +1.08% 2,985,800 33,338,492 1.02
2026-10-08 11.19 11.14 11.29 11.08 -0.36% 2,210,100 24,668,628 0.76
2026-09-30 11.11 11.18 11.22 11.07 +0.72% 2,359,600 26,375,414 0.81
2026-09-29 11.09 11.10 11.20 11.03 -0.18% 2,062,900 22,935,246 0.71
2026-09-28 11.09 11.12 11.18 10.98 +0.45% 2,199,800 24,388,980 0.75
2026-09-24 11.04 11.07 11.20 11.02 +0.18% 2,137,700 23,749,456 0.73
2026-09-23 11.09 11.05 11.09 11.01 -0.09% 1,624,900 17,966,670 0.56
2026-09-22 11.07 11.06 11.14 11.00 +0.00% 2,073,800 22,938,212 0.71
2026-09-21 10.82 11.06 11.12 10.82 +2.22% 3,599,300 39,502,612 1.23
2026-09-18 10.79 10.82 10.91 10.74 +0.56% 2,157,600 23,394,772 0.74
2026-09-17 10.61 10.76 10.78 10.58 +1.22% 1,953,900 20,903,496 0.67
2026-09-16 10.63 10.63 10.69 10.53 -0.28% 1,953,300 20,760,304 0.67
2026-09-15 10.90 10.66 10.90 10.66 -1.75% 1,839,000 19,788,798 0.63
2026-09-14 10.80 10.85 10.91 10.75 +0.28% 1,696,400 18,403,276 0.58
2026-09-11 11.04 10.82 11.04 10.70 -2.43% 4,005,900 43,361,480 1.37
2026-09-10 11.28 11.09 11.32 11.08 -2.12% 3,247,900 36,175,144 1.11
2026-09-09 11.41 11.33 11.42 11.28 -0.70% 2,209,500 25,078,012 0.76
2026-09-08 11.33 11.41 11.44 11.29 +0.80% 2,379,400 27,033,300 0.82
2026-09-07 11.28 11.32 11.40 11.22 +0.44% 2,182,100 24,663,790 0.75
2026-09-04 11.29 11.27 11.42 11.22 +0.00% 3,236,600 36,704,044 1.11
2026-09-03 11.41 11.27 11.48 11.22 -1.14% 3,511,200 39,822,008 1.20
2026-09-02 11.49 11.40 11.51 11.35 -0.96% 2,165,400 24,737,772 0.74
2026-09-01 11.39 11.51 11.54 11.35 +0.96% 3,422,900 39,271,708 1.17
2026-08-31 11.36 11.40 11.41 11.30 -0.18% 2,394,500 27,183,576 0.82
2026-08-28 11.37 11.42 11.47 11.33 +0.26% 2,385,200 27,195,380 0.82
2026-08-27 11.35 11.39 11.40 11.29 +0.00% 2,773,600 31,491,860 0.95
2026-08-26 11.40 11.39 11.55 11.33 -0.18% 4,083,000 46,589,804 1.40
需要全历史数据与程序化访问？ 查看 维力医疗 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=sh603309 获取全部历史日线。