威尔药业

sh603351 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）

26.25

涨跌幅

-1.35%

成交量

1,112,100 股

成交额

29,241,170 元

换手率

0.82%

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	26.73	26.25	26.73	25.90	-1.35%	1,112,100	29,241,170	0.82
2026-10-13	26.82	26.61	26.97	26.01	-1.66%	1,573,800	41,804,072	1.16
2026-10-12	28.35	27.06	28.49	27.01	-4.99%	1,652,600	45,441,240	1.22
2026-10-09	28.49	28.48	28.62	27.60	-0.04%	1,907,000	53,671,520	1.41
2026-10-08	28.07	28.49	29.18	27.76	+3.75%	3,187,800	90,606,416	2.35
2026-09-30	27.28	27.46	27.80	27.10	+0.92%	1,121,400	30,845,356	0.83
2026-09-29	26.88	27.21	27.86	26.51	+0.78%	1,352,800	36,923,124	1.00
2026-09-28	26.85	27.00	27.43	26.76	-0.59%	1,350,100	36,466,508	1.00
2026-09-24	27.54	27.16	27.71	26.98	-1.42%	1,664,300	45,237,108	1.23
2026-09-23	27.86	27.55	28.18	27.44	-1.61%	1,991,300	55,202,708	1.47
2026-09-22	27.34	28.00	28.19	26.77	+2.41%	5,163,700	141,863,376	3.81
2026-09-21	25.21	27.34	27.85	25.20	+7.98%	5,127,500	138,943,392	3.79
2026-09-18	25.40	25.32	25.90	25.22	-1.17%	848,400	21,650,184	0.63
2026-09-17	25.49	25.62	25.95	25.48	+0.04%	664,200	17,055,502	0.49
2026-09-16	25.23	25.61	25.65	24.85	+1.15%	821,700	20,791,788	0.61
2026-09-15	25.47	25.32	25.68	25.19	-0.55%	583,100	14,776,773	0.43
2026-09-14	25.40	25.46	25.80	25.07	+0.75%	963,000	24,539,924	0.71
2026-09-11	25.20	25.27	25.41	24.75	+0.28%	764,600	19,173,652	0.56
2026-09-10	25.38	25.20	25.50	24.81	-1.18%	640,500	16,117,244	0.47
2026-09-09	25.85	25.50	25.90	25.41	-1.51%	552,000	14,143,957	0.41
2026-09-08	25.67	25.89	26.10	25.47	+0.98%	727,700	18,731,970	0.54
2026-09-07	25.69	25.64	25.95	25.41	-0.19%	707,000	18,150,624	0.52
2026-09-04	26.18	25.69	26.40	25.56	-1.87%	1,127,600	29,380,876	0.83
2026-09-03	26.21	26.18	26.58	25.80	+0.04%	1,235,900	32,213,856	0.91
2026-09-02	26.45	26.17	26.61	26.10	-1.65%	716,400	18,802,140	0.53
2026-09-01	26.38	26.61	26.83	26.11	+1.33%	1,068,900	28,428,040	0.79
2026-08-31	25.88	26.26	26.98	25.88	+0.73%	1,094,800	28,694,556	0.81
2026-08-28	26.21	26.07	26.30	25.85	-0.61%	861,400	22,438,026	0.64
2026-08-27	26.63	26.23	26.75	26.00	-1.39%	1,235,600	32,428,622	0.91
2026-08-26	27.01	26.60	27.52	26.50	-1.88%	1,090,900	29,275,188	0.81

需要全历史数据与程序化访问？查看威尔药业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603351 获取全部历史日线。