沃尔德
sh688028 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）
91.26
涨跌幅
-3.94%
成交量
4,640,000 股
成交额
429,426,912 元
换手率
3.07%
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 | 94.88 | 91.26 | 95.00 | 90.80 | -3.94% | 4,640,000 | 429,426,912 | 3.07 |
| 2026-10-13 | 90.00 | 95.00 | 96.00 | 87.00 | +1.30% | 7,613,500 | 698,498,688 | 5.04 |
| 2026-10-12 | 99.74 | 93.78 | 99.74 | 93.71 | -5.08% | 6,420,900 | 613,346,624 | 4.25 |
| 2026-10-09 | 99.31 | 98.80 | 100.00 | 91.95 | -1.67% | 8,799,300 | 847,763,520 | 5.83 |
| 2026-10-08 | 108.33 | 100.48 | 109.40 | 98.62 | -8.35% | 11,781,900 | 1,212,991,232 | 7.81 |
| 2026-09-30 | 116.94 | 109.64 | 117.49 | 109.09 | -5.69% | 9,939,700 | 1,114,466,432 | 6.58 |
| 2026-09-29 | 119.03 | 116.25 | 119.98 | 114.90 | -2.72% | 7,839,400 | 917,742,656 | 5.19 |
| 2026-09-28 | 126.15 | 119.50 | 128.90 | 117.40 | -2.53% | 10,347,100 | 1,264,316,416 | 6.85 |
| 2026-09-24 | 131.00 | 122.60 | 133.50 | 122.60 | -5.79% | 11,501,500 | 1,455,211,008 | 7.62 |
| 2026-09-23 | 124.13 | 130.14 | 135.55 | 124.13 | +4.77% | 12,112,100 | 1,578,459,264 | 8.02 |
| 2026-09-22 | 124.00 | 124.22 | 128.66 | 121.06 | -0.06% | 9,157,900 | 1,145,133,312 | 6.07 |
| 2026-09-21 | 127.00 | 124.30 | 129.00 | 119.50 | -2.22% | 10,643,100 | 1,324,026,496 | 7.05 |
| 2026-09-18 | 126.28 | 127.12 | 130.99 | 120.00 | +2.86% | 11,212,300 | 1,402,923,904 | 7.43 |
| 2026-09-17 | 124.89 | 123.58 | 127.80 | 122.67 | -1.92% | 7,243,900 | 904,995,392 | 4.80 |
| 2026-09-16 | 116.00 | 126.00 | 126.61 | 113.22 | +9.90% | 10,417,500 | 1,271,510,784 | 6.90 |
| 2026-09-15 | 118.00 | 114.65 | 118.95 | 113.00 | -4.62% | 8,396,600 | 974,608,000 | 5.56 |
| 2026-09-14 | 115.88 | 120.20 | 124.50 | 114.13 | +2.47% | 12,045,400 | 1,454,384,640 | 7.98 |
| 2026-09-11 | 119.50 | 117.30 | 121.67 | 112.00 | -2.25% | 11,445,000 | 1,338,614,144 | 7.58 |
| 2026-09-10 | 126.95 | 120.00 | 127.20 | 117.90 | -3.50% | 14,676,300 | 1,766,585,856 | 9.72 |
| 2026-09-09 | 116.00 | 124.35 | 125.58 | 114.95 | +10.15% | 14,137,100 | 1,713,241,344 | 9.37 |
| 2026-09-08 | 102.50 | 112.89 | 117.00 | 102.07 | +9.50% | 13,841,800 | 1,539,174,656 | 9.17 |
| 2026-09-07 | 97.00 | 103.10 | 105.80 | 97.00 | +5.72% | 10,020,600 | 1,022,853,632 | 6.64 |
| 2026-09-04 | 101.01 | 97.52 | 104.90 | 95.06 | -4.03% | 10,530,000 | 1,038,700,864 | 6.98 |
| 2026-09-03 | 92.80 | 101.61 | 104.57 | 92.80 | +8.93% | 13,296,000 | 1,308,436,352 | 8.81 |
| 2026-09-02 | 92.31 | 93.28 | 97.41 | 92.05 | -1.19% | 5,480,900 | 518,267,232 | 3.63 |
| 2026-09-01 | 96.10 | 94.40 | 97.56 | 93.06 | -1.81% | 5,703,800 | 541,305,600 | 3.78 |
| 2026-08-31 | 91.00 | 96.14 | 97.79 | 89.77 | +3.04% | 7,314,400 | 689,237,056 | 4.85 |
| 2026-08-28 | 94.00 | 93.30 | 100.41 | 93.05 | -0.91% | 8,329,600 | 802,385,600 | 5.52 |
| 2026-08-27 | 91.45 | 94.16 | 94.56 | 88.50 | +5.02% | 4,936,400 | 456,811,872 | 3.27 |
| 2026-08-26 | 90.50 | 89.66 | 91.13 | 86.12 | +0.01% | 4,722,100 | 419,777,184 | 3.13 |
需要全历史数据与程序化访问？
查看 沃尔德 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=sh688028 获取全部历史日线。