威胜信息

sh688100 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）

23.92

涨跌幅

-2.17%

成交量

1,724,200 股

成交额

41,553,808 元

换手率

0.35%

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	24.28	23.92	24.43	23.81	-2.17%	1,724,200	41,553,808	0.35
2026-10-13	24.90	24.45	25.05	24.25	-2.90%	2,016,800	49,636,152	0.41
2026-10-12	25.25	25.18	25.35	24.95	-0.28%	2,000,700	50,276,640	0.41
2026-10-09	24.26	25.25	25.60	23.82	+4.08%	3,678,700	90,786,296	0.75
2026-10-08	24.58	24.26	24.64	23.55	-1.42%	3,294,500	79,272,560	0.67
2026-09-30	24.48	24.61	24.75	24.15	+0.94%	1,662,100	40,710,164	0.34
2026-09-29	24.31	24.38	24.52	23.80	+0.08%	2,466,200	59,490,136	0.50
2026-09-28	24.80	24.36	24.80	24.17	-1.50%	1,719,800	41,907,688	0.35
2026-09-24	24.91	24.73	25.28	24.58	-1.43%	1,788,500	44,484,068	0.36
2026-09-23	25.13	25.09	25.25	24.88	-0.16%	1,635,800	41,015,168	0.33
2026-09-22	24.95	25.13	25.36	24.93	+1.25%	1,905,300	47,977,876	0.39
2026-09-21	24.74	24.82	24.92	24.69	+0.61%	1,350,900	33,471,582	0.27
2026-09-18	24.99	24.67	24.99	24.60	+0.65%	1,880,300	46,691,028	0.38
2026-09-17	24.84	24.51	24.93	24.43	-1.33%	1,146,300	28,200,132	0.23
2026-09-16	24.58	24.84	24.89	24.30	+1.51%	1,445,400	35,667,628	0.29
2026-09-15	24.35	24.47	24.56	24.20	+0.49%	1,843,400	44,946,816	0.37
2026-09-14	24.59	24.35	24.88	24.14	-0.77%	2,691,900	65,470,420	0.55
2026-09-11	25.04	24.54	25.09	24.34	-2.43%	2,621,700	64,466,440	0.53
2026-09-10	25.42	25.15	25.42	25.03	-1.22%	1,613,200	40,633,748	0.33
2026-09-09	25.50	25.46	25.86	25.46	-0.51%	1,859,300	47,647,880	0.38
2026-09-08	25.84	25.59	25.90	25.59	-0.97%	1,808,400	46,561,560	0.37
2026-09-07	26.34	25.84	26.34	25.67	-0.50%	2,216,100	57,314,104	0.45
2026-09-04	25.90	25.97	26.30	25.63	+1.17%	2,881,900	74,997,608	0.59
2026-09-03	25.96	25.67	26.17	25.31	-1.12%	2,759,900	71,008,160	0.56
2026-09-02	26.28	25.96	26.28	25.79	-1.37%	2,373,600	61,559,856	0.48
2026-09-01	26.10	26.32	26.53	26.00	+0.42%	3,577,700	94,118,880	0.73
2026-08-31	25.90	26.21	26.27	25.32	+1.28%	3,614,700	93,325,184	0.74
2026-08-28	25.94	25.88	26.16	25.86	-0.35%	1,927,300	50,111,008	0.39
2026-08-27	25.74	25.97	26.00	25.52	+0.89%	2,778,400	71,655,488	0.57
2026-08-26	25.92	25.74	26.05	25.61	-0.69%	2,033,300	52,565,744	0.41

需要全历史数据与程序化访问？查看威胜信息日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688100 获取全部历史日线。