威派格
sh603956 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）
7.78
涨跌幅
-4.54%
成交量
62,874,300 股
成交额
493,526,432 元
换手率
11.03%
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 | 8.15 | 7.78 | 8.20 | 7.68 | -4.54% | 62,874,300 | 493,526,432 | 11.03 |
| 2026-10-13 | 7.20 | 8.15 | 8.15 | 7.00 | +9.99% | 77,075,700 | 593,641,472 | 13.52 |
| 2026-10-12 | 6.99 | 7.41 | 7.67 | 6.99 | +6.31% | 69,063,400 | 518,817,120 | 12.12 |
| 2026-10-09 | 6.82 | 6.97 | 6.99 | 6.60 | +2.35% | 15,545,900 | 105,232,544 | 2.73 |
| 2026-10-08 | 6.89 | 6.81 | 7.06 | 6.74 | -1.02% | 14,256,600 | 98,108,888 | 2.50 |
| 2026-09-30 | 6.98 | 6.88 | 7.10 | 6.78 | +0.44% | 15,644,000 | 107,858,288 | 2.75 |
| 2026-09-29 | 6.92 | 6.85 | 6.93 | 6.70 | +1.03% | 10,125,800 | 69,304,912 | 1.78 |
| 2026-09-28 | 7.00 | 6.78 | 7.02 | 6.69 | -2.73% | 14,255,400 | 97,056,288 | 2.50 |
| 2026-09-24 | 7.10 | 6.97 | 7.10 | 6.92 | -1.97% | 18,000,800 | 126,018,096 | 3.16 |
| 2026-09-23 | 7.24 | 7.11 | 7.39 | 7.07 | -2.07% | 18,067,500 | 129,252,976 | 3.17 |
| 2026-09-22 | 7.26 | 7.26 | 7.41 | 7.18 | +0.55% | 21,776,800 | 157,824,576 | 3.82 |
| 2026-09-21 | 7.03 | 7.22 | 7.25 | 6.87 | +2.12% | 25,524,900 | 181,766,320 | 4.48 |
| 2026-09-18 | 6.86 | 7.07 | 7.20 | 6.86 | +3.51% | 33,112,100 | 233,405,536 | 5.81 |
| 2026-09-17 | 6.90 | 6.83 | 7.07 | 6.76 | -2.29% | 41,375,800 | 284,400,928 | 7.26 |
| 2026-09-16 | 6.35 | 6.99 | 6.99 | 6.33 | +10.08% | 42,251,200 | 285,157,120 | 7.41 |
| 2026-09-15 | 6.45 | 6.35 | 6.54 | 6.30 | -2.76% | 17,541,100 | 112,439,712 | 3.08 |
| 2026-09-14 | 6.38 | 6.53 | 6.60 | 6.29 | +2.51% | 23,843,000 | 154,414,048 | 4.18 |
| 2026-09-11 | 6.29 | 6.37 | 6.45 | 6.06 | +0.79% | 16,843,200 | 105,515,176 | 2.96 |
| 2026-09-10 | 6.56 | 6.32 | 6.56 | 6.28 | -1.86% | 15,946,400 | 101,776,400 | 2.80 |
| 2026-09-09 | 6.45 | 6.44 | 6.64 | 6.37 | +0.16% | 22,913,200 | 148,565,120 | 4.02 |
| 2026-09-08 | 6.06 | 6.43 | 6.56 | 6.03 | +5.93% | 28,247,000 | 179,308,320 | 4.96 |
| 2026-09-07 | 6.10 | 6.07 | 6.12 | 5.93 | -0.33% | 14,222,500 | 85,797,728 | 2.50 |
| 2026-09-04 | 6.18 | 6.09 | 6.22 | 6.01 | -0.81% | 17,085,500 | 104,540,752 | 3.00 |
| 2026-09-03 | 6.18 | 6.14 | 6.34 | 6.01 | -0.65% | 15,891,000 | 97,167,792 | 2.79 |
| 2026-09-02 | 6.11 | 6.18 | 6.20 | 6.02 | +0.00% | 13,434,600 | 82,195,368 | 2.36 |
| 2026-09-01 | 6.20 | 6.18 | 6.35 | 6.06 | +0.16% | 18,959,200 | 117,094,016 | 3.33 |
| 2026-08-31 | 6.04 | 6.17 | 6.29 | 5.98 | +2.15% | 18,972,400 | 116,203,376 | 3.33 |
| 2026-08-28 | 6.01 | 6.04 | 6.18 | 6.01 | -1.15% | 13,903,700 | 84,702,984 | 2.44 |
| 2026-08-27 | 6.05 | 6.11 | 6.13 | 5.98 | +0.99% | 11,209,800 | 68,125,912 | 1.97 |
| 2026-08-26 | 6.17 | 6.05 | 6.22 | 5.96 | -1.63% | 13,071,200 | 79,153,760 | 2.29 |
需要全历史数据与程序化访问？
查看 威派格 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=sh603956 获取全部历史日线。