王力安防
sh605268 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）
9.74
涨跌幅
-3.47%
成交量
3,776,900 股
成交额
37,464,848 元
换手率
0.86%
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 | 10.05 | 9.74 | 10.19 | 9.74 | -3.47% | 3,776,900 | 37,464,848 | 0.86 |
| 2026-10-13 | 9.87 | 10.09 | 10.14 | 9.80 | +0.30% | 4,651,100 | 46,328,536 | 1.06 |
| 2026-10-12 | 10.25 | 10.06 | 10.38 | 10.02 | -2.24% | 4,226,800 | 42,841,352 | 0.96 |
| 2026-10-09 | 10.05 | 10.29 | 10.29 | 9.98 | +2.39% | 5,946,400 | 60,249,788 | 1.35 |
| 2026-10-08 | 10.22 | 10.05 | 10.25 | 9.98 | -0.69% | 3,486,200 | 35,117,168 | 0.79 |
| 2026-09-30 | 10.25 | 10.12 | 10.33 | 9.97 | -0.98% | 5,055,500 | 51,020,268 | 1.15 |
| 2026-09-29 | 10.19 | 10.22 | 10.32 | 10.01 | +0.49% | 6,434,400 | 65,580,332 | 1.46 |
| 2026-09-28 | 10.16 | 10.17 | 10.56 | 10.08 | +0.20% | 9,075,300 | 92,769,528 | 2.06 |
| 2026-09-24 | 10.15 | 10.15 | 10.53 | 10.13 | -1.74% | 14,156,300 | 145,607,728 | 3.21 |
| 2026-09-23 | 9.87 | 10.33 | 10.86 | 9.81 | +4.66% | 19,368,200 | 204,224,336 | 4.40 |
| 2026-09-22 | 9.73 | 9.87 | 10.00 | 9.68 | +1.23% | 3,844,400 | 37,850,856 | 0.87 |
| 2026-09-21 | 9.59 | 9.75 | 9.77 | 9.59 | +1.25% | 2,213,700 | 21,467,760 | 0.50 |
| 2026-09-18 | 9.55 | 9.63 | 9.74 | 9.47 | +1.48% | 2,212,600 | 21,326,306 | 0.50 |
| 2026-09-17 | 9.43 | 9.49 | 9.50 | 9.32 | +0.64% | 1,831,800 | 17,250,064 | 0.42 |
| 2026-09-16 | 9.32 | 9.43 | 9.46 | 9.27 | +0.86% | 1,399,600 | 13,143,619 | 0.32 |
| 2026-09-15 | 9.60 | 9.35 | 9.68 | 9.30 | -3.01% | 2,260,300 | 21,427,284 | 0.51 |
| 2026-09-14 | 9.51 | 9.64 | 9.68 | 9.45 | +2.01% | 2,209,500 | 21,222,676 | 0.50 |
| 2026-09-11 | 9.61 | 9.45 | 9.63 | 9.37 | -2.28% | 2,700,600 | 25,525,712 | 0.61 |
| 2026-09-10 | 9.85 | 9.67 | 9.85 | 9.63 | -1.83% | 2,108,700 | 20,433,834 | 0.48 |
| 2026-09-09 | 9.80 | 9.85 | 9.89 | 9.77 | +0.51% | 2,732,100 | 26,855,800 | 0.62 |
| 2026-09-08 | 9.76 | 9.80 | 9.81 | 9.69 | +0.62% | 2,342,500 | 22,848,126 | 0.53 |
| 2026-09-07 | 9.60 | 9.74 | 9.74 | 9.60 | +0.93% | 1,794,700 | 17,380,924 | 0.41 |
| 2026-09-04 | 9.68 | 9.65 | 9.84 | 9.60 | -0.31% | 3,222,700 | 31,314,700 | 0.73 |
| 2026-09-03 | 9.81 | 9.68 | 9.94 | 9.66 | -1.22% | 3,375,500 | 32,978,488 | 0.77 |
| 2026-09-02 | 9.77 | 9.80 | 9.83 | 9.65 | +0.31% | 3,218,800 | 31,442,984 | 0.73 |
| 2026-09-01 | 9.67 | 9.77 | 9.84 | 9.67 | +0.31% | 3,601,800 | 35,098,696 | 0.82 |
| 2026-08-31 | 9.59 | 9.74 | 9.81 | 9.54 | +2.10% | 5,120,600 | 49,783,016 | 1.16 |
| 2026-08-28 | 9.38 | 9.54 | 9.62 | 9.38 | +0.63% | 3,713,100 | 35,512,900 | 0.84 |
| 2026-08-27 | 9.46 | 9.48 | 9.49 | 9.35 | +0.11% | 3,542,900 | 33,377,318 | 0.80 |
| 2026-08-26 | 9.50 | 9.47 | 9.79 | 9.44 | -0.21% | 5,218,800 | 49,903,500 | 1.18 |
需要全历史数据与程序化访问？
查看 王力安防 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=sh605268 获取全部历史日线。