威奥股份
sh605001 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）
5.69
涨跌幅
-3.07%
成交量
4,524,200 股
成交额
26,144,142 元
换手率
1.15%
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 | 5.87 | 5.69 | 5.89 | 5.69 | -3.07% | 4,524,200 | 26,144,142 | 1.15 |
| 2026-10-13 | 5.72 | 5.87 | 5.90 | 5.61 | +1.56% | 5,154,500 | 29,692,404 | 1.31 |
| 2026-10-12 | 5.85 | 5.78 | 5.94 | 5.75 | -1.20% | 3,923,800 | 22,838,512 | 1.00 |
| 2026-10-09 | 5.82 | 5.85 | 5.88 | 5.61 | +0.52% | 5,895,800 | 33,869,340 | 1.50 |
| 2026-10-08 | 5.80 | 5.82 | 5.98 | 5.77 | +0.69% | 4,089,600 | 23,903,930 | 1.04 |
| 2026-09-30 | 5.88 | 5.78 | 5.92 | 5.76 | -1.37% | 2,916,400 | 16,943,556 | 0.74 |
| 2026-09-29 | 5.78 | 5.86 | 5.89 | 5.69 | +1.38% | 3,606,400 | 21,046,242 | 0.92 |
| 2026-09-28 | 5.84 | 5.78 | 5.86 | 5.72 | -1.03% | 3,294,300 | 19,014,144 | 0.84 |
| 2026-09-24 | 5.79 | 5.84 | 5.87 | 5.75 | +0.86% | 3,621,600 | 21,104,004 | 0.92 |
| 2026-09-23 | 5.88 | 5.79 | 5.88 | 5.75 | -0.34% | 3,840,300 | 22,265,518 | 0.98 |
| 2026-09-22 | 5.79 | 5.81 | 5.85 | 5.75 | +0.35% | 4,965,400 | 28,826,132 | 1.26 |
| 2026-09-21 | 5.68 | 5.79 | 5.83 | 5.65 | +2.12% | 5,734,300 | 33,092,820 | 1.46 |
| 2026-09-18 | 5.74 | 5.67 | 5.80 | 5.62 | -1.22% | 5,917,000 | 33,763,536 | 1.51 |
| 2026-09-17 | 5.68 | 5.74 | 5.77 | 5.58 | +0.88% | 4,275,600 | 24,303,712 | 1.09 |
| 2026-09-16 | 5.58 | 5.69 | 5.73 | 5.52 | +1.97% | 5,118,500 | 28,867,544 | 1.30 |
| 2026-09-15 | 5.98 | 5.58 | 5.98 | 5.56 | -6.22% | 7,504,200 | 42,652,600 | 1.91 |
| 2026-09-14 | 5.96 | 5.95 | 6.03 | 5.88 | +0.34% | 4,636,200 | 27,594,440 | 1.18 |
| 2026-09-11 | 6.17 | 5.93 | 6.17 | 5.88 | -4.82% | 7,712,500 | 45,962,772 | 1.96 |
| 2026-09-10 | 6.33 | 6.23 | 6.33 | 6.17 | -1.11% | 4,999,200 | 31,131,924 | 1.27 |
| 2026-09-09 | 6.41 | 6.30 | 6.41 | 6.28 | -0.47% | 5,218,800 | 33,069,372 | 1.33 |
| 2026-09-08 | 6.37 | 6.33 | 6.39 | 6.27 | +0.16% | 6,584,000 | 41,706,940 | 1.68 |
| 2026-09-07 | 6.31 | 6.32 | 6.48 | 6.29 | -0.16% | 10,771,100 | 68,799,776 | 2.74 |
| 2026-09-04 | 6.12 | 6.33 | 6.43 | 6.12 | +3.77% | 13,941,500 | 87,659,968 | 3.55 |
| 2026-09-03 | 6.24 | 6.10 | 6.48 | 6.09 | -1.61% | 17,113,500 | 107,254,896 | 4.36 |
| 2026-09-02 | 5.84 | 6.20 | 6.28 | 5.75 | +6.35% | 17,563,000 | 106,591,392 | 4.47 |
| 2026-09-01 | 5.81 | 5.83 | 5.87 | 5.76 | +0.52% | 6,505,100 | 37,918,196 | 1.66 |
| 2026-08-31 | 5.63 | 5.80 | 5.85 | 5.63 | +0.87% | 5,701,100 | 32,832,012 | 1.45 |
| 2026-08-28 | 5.74 | 5.75 | 5.78 | 5.69 | +0.17% | 5,932,500 | 34,078,064 | 1.51 |
| 2026-08-27 | 5.82 | 5.74 | 5.82 | 5.71 | -1.88% | 7,839,400 | 45,111,912 | 2.00 |
| 2026-08-26 | 5.93 | 5.85 | 5.99 | 5.84 | -2.82% | 10,391,400 | 61,267,952 | 2.64 |
需要全历史数据与程序化访问？
查看 威奥股份 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=sh605001 获取全部历史日线。