巍华新材

sh603310 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）

14.37

涨跌幅

-0.48%

成交量

1,190,600 股

成交额

17,154,816 元

换手率

0.61%

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	14.44	14.37	14.50	14.33	-0.48%	1,190,600	17,154,816	0.61
2026-10-13	14.37	14.44	14.51	14.25	+0.00%	1,263,300	18,181,564	0.65
2026-10-12	14.63	14.44	14.73	14.41	-1.10%	1,417,900	20,616,132	0.73
2026-10-09	14.52	14.60	14.64	14.45	+0.55%	1,568,000	22,821,992	0.81
2026-10-08	14.60	14.52	14.66	14.48	-0.14%	1,025,400	14,953,469	0.53
2026-09-30	14.58	14.54	14.64	14.48	+0.21%	685,000	9,960,564	0.35
2026-09-29	14.65	14.51	14.70	14.36	+0.69%	1,052,300	15,341,983	0.54
2026-09-28	14.75	14.41	14.85	14.26	-2.24%	1,927,600	27,851,480	0.99
2026-09-24	14.87	14.74	14.88	14.73	-0.94%	1,154,800	17,073,836	0.60
2026-09-23	14.79	14.88	14.90	14.65	+0.27%	1,254,700	18,590,498	0.65
2026-09-22	14.94	14.84	14.98	14.78	-0.60%	1,412,200	20,963,218	0.73
2026-09-21	14.80	14.93	14.95	14.78	+0.67%	1,337,000	19,903,900	0.69
2026-09-18	14.79	14.83	14.88	14.75	+0.61%	1,143,500	16,961,470	0.59
2026-09-17	14.78	14.74	14.89	14.74	-0.67%	851,900	12,608,802	0.44
2026-09-16	14.60	14.84	14.94	14.57	+1.50%	1,863,800	27,516,140	0.96
2026-09-15	14.64	14.62	14.70	14.46	-0.61%	1,134,300	16,541,633	0.58
2026-09-14	14.78	14.71	15.03	14.68	-1.01%	1,426,800	21,150,434	0.74
2026-09-11	14.82	14.86	14.90	14.67	+0.27%	1,976,500	29,229,604	1.02
2026-09-10	14.80	14.82	15.06	14.72	+0.20%	2,133,800	31,825,648	1.10
2026-09-09	14.79	14.79	14.82	14.66	+0.07%	1,457,600	21,503,140	0.75
2026-09-08	14.55	14.78	14.85	14.51	+1.86%	2,312,300	33,972,416	1.19
2026-09-07	14.47	14.51	14.51	14.40	+0.62%	932,400	13,488,273	0.48
2026-09-04	14.48	14.42	14.52	14.41	+0.00%	1,491,100	21,575,526	0.77
2026-09-03	14.45	14.42	14.52	14.41	-0.14%	1,358,200	19,612,080	0.70
2026-09-02	14.61	14.44	14.61	14.43	-1.30%	1,579,700	22,878,392	0.81
2026-09-01	14.59	14.63	14.69	14.56	+0.14%	1,820,400	26,663,248	0.94
2026-08-31	14.64	14.61	14.65	14.47	-0.14%	1,465,100	21,328,888	0.76
2026-08-28	14.50	14.63	14.66	14.49	+0.83%	1,707,400	24,912,632	0.88
2026-08-27	14.44	14.51	14.60	14.43	-0.34%	1,362,200	19,752,384	0.70
2026-08-26	14.56	14.56	14.60	14.30	-1.02%	2,512,000	36,336,412	1.29

需要全历史数据与程序化访问？查看巍华新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603310 获取全部历史日线。