迈威生物
sh688062 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）
22.90
涨跌幅
-0.17%
成交量
5,783,000 股
成交额
133,210,512 元
换手率
2.51%
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 | 22.90 | 22.90 | 23.45 | 22.66 | -0.17% | 5,783,000 | 133,210,512 | 2.51 |
| 2026-10-13 | 23.78 | 22.94 | 23.78 | 22.65 | -4.50% | 6,961,900 | 160,688,800 | 3.02 |
| 2026-10-12 | 24.81 | 24.02 | 24.95 | 23.90 | -3.07% | 5,996,600 | 145,521,184 | 2.60 |
| 2026-10-09 | 24.40 | 24.78 | 24.98 | 23.50 | +1.85% | 8,128,700 | 196,172,256 | 3.53 |
| 2026-10-08 | 27.12 | 24.33 | 27.32 | 24.06 | -10.02% | 13,413,400 | 335,233,568 | 5.83 |
| 2026-09-30 | 26.28 | 27.04 | 27.92 | 25.90 | +3.96% | 8,947,700 | 242,762,560 | 3.89 |
| 2026-09-29 | 26.14 | 26.01 | 26.96 | 25.60 | +0.04% | 5,128,400 | 134,850,272 | 2.23 |
| 2026-09-28 | 26.55 | 26.00 | 26.97 | 25.73 | -1.78% | 5,270,800 | 137,607,872 | 2.29 |
| 2026-09-24 | 27.56 | 26.47 | 27.84 | 26.45 | -4.78% | 6,549,400 | 176,492,528 | 2.84 |
| 2026-09-23 | 28.26 | 27.80 | 28.30 | 27.57 | -1.42% | 5,905,700 | 164,994,112 | 2.56 |
| 2026-09-22 | 27.94 | 28.20 | 28.96 | 27.60 | +0.50% | 9,769,400 | 276,944,992 | 4.24 |
| 2026-09-21 | 27.04 | 28.06 | 28.58 | 27.04 | +5.41% | 9,933,500 | 278,268,416 | 4.31 |
| 2026-09-18 | 26.00 | 26.62 | 26.86 | 25.81 | +3.46% | 8,291,900 | 218,487,840 | 3.60 |
| 2026-09-17 | 25.09 | 25.73 | 26.11 | 25.09 | +1.70% | 5,746,800 | 147,900,320 | 2.50 |
| 2026-09-16 | 25.01 | 25.30 | 25.40 | 24.90 | +0.24% | 4,544,600 | 114,525,448 | 1.97 |
| 2026-09-15 | 25.61 | 25.24 | 25.88 | 25.10 | -2.13% | 4,649,900 | 118,029,072 | 2.02 |
| 2026-09-14 | 23.99 | 25.79 | 25.90 | 23.85 | +7.19% | 8,393,500 | 211,456,608 | 3.65 |
| 2026-09-11 | 25.83 | 24.06 | 25.99 | 23.92 | -6.02% | 8,590,000 | 209,429,408 | 3.73 |
| 2026-09-10 | 26.12 | 25.60 | 26.20 | 25.36 | -1.61% | 5,291,800 | 135,633,200 | 2.30 |
| 2026-09-09 | 26.47 | 26.02 | 26.50 | 25.88 | -2.11% | 5,226,200 | 136,631,840 | 2.27 |
| 2026-09-08 | 27.08 | 26.58 | 27.16 | 26.42 | -1.92% | 7,933,200 | 212,672,320 | 3.45 |
| 2026-09-07 | 27.32 | 27.10 | 27.50 | 26.98 | -1.17% | 5,373,300 | 145,865,712 | 2.33 |
| 2026-09-04 | 28.20 | 27.42 | 28.50 | 27.07 | -2.63% | 6,381,400 | 177,435,232 | 2.77 |
| 2026-09-03 | 27.61 | 28.16 | 28.28 | 27.36 | +2.29% | 5,116,900 | 141,995,456 | 2.22 |
| 2026-09-02 | 28.19 | 27.53 | 28.39 | 27.25 | -1.22% | 6,029,000 | 167,307,856 | 2.62 |
| 2026-09-01 | 28.29 | 27.87 | 28.50 | 27.61 | -1.62% | 5,530,800 | 154,038,640 | 2.40 |
| 2026-08-31 | 29.03 | 28.33 | 29.29 | 27.64 | -3.93% | 8,406,200 | 237,922,176 | 3.65 |
| 2026-08-28 | 29.76 | 29.49 | 30.18 | 29.30 | -0.81% | 5,031,400 | 149,407,792 | 2.19 |
| 2026-08-27 | 29.85 | 29.73 | 30.03 | 28.93 | -0.07% | 6,953,200 | 204,261,792 | 3.02 |
| 2026-08-26 | 29.94 | 29.75 | 30.80 | 29.41 | -0.80% | 6,855,000 | 205,323,840 | 2.98 |
需要全历史数据与程序化访问？
查看 迈威生物 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=sh688062 获取全部历史日线。