纬德信息
sh688171 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）
23.94
涨跌幅
-5.08%
成交量
2,256,000 股
成交额
54,762,128 元
换手率
1.93%
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 | 24.99 | 23.94 | 24.99 | 23.80 | -5.08% | 2,256,000 | 54,762,128 | 1.93 |
| 2026-10-13 | 24.55 | 25.22 | 25.95 | 23.02 | +1.00% | 4,496,900 | 109,707,728 | 3.85 |
| 2026-10-12 | 26.00 | 24.97 | 26.42 | 24.92 | -3.59% | 3,251,500 | 83,558,904 | 2.78 |
| 2026-10-09 | 24.32 | 25.90 | 26.24 | 23.37 | +7.29% | 4,819,900 | 120,197,496 | 4.12 |
| 2026-10-08 | 23.80 | 24.14 | 25.65 | 23.50 | +0.63% | 3,516,900 | 86,681,536 | 3.01 |
| 2026-09-30 | 23.95 | 23.99 | 25.00 | 23.51 | +0.33% | 3,263,300 | 79,042,568 | 2.79 |
| 2026-09-29 | 25.25 | 23.91 | 25.80 | 23.79 | -7.86% | 4,799,200 | 118,273,896 | 4.11 |
| 2026-09-28 | 24.58 | 25.95 | 26.66 | 23.22 | +4.55% | 6,453,700 | 162,662,944 | 5.52 |
| 2026-09-24 | 24.15 | 24.82 | 25.20 | 23.51 | +3.29% | 3,480,800 | 84,593,768 | 2.98 |
| 2026-09-23 | 22.63 | 24.03 | 25.39 | 22.41 | +6.09% | 4,120,600 | 98,454,256 | 3.53 |
| 2026-09-22 | 22.90 | 22.65 | 22.99 | 22.50 | +0.27% | 2,300,300 | 52,201,252 | 1.97 |
| 2026-09-21 | 23.40 | 22.59 | 23.47 | 21.77 | -3.59% | 3,549,600 | 79,820,544 | 3.04 |
| 2026-09-18 | 22.88 | 23.43 | 23.67 | 22.87 | +2.94% | 1,371,600 | 32,224,824 | 1.17 |
| 2026-09-17 | 23.06 | 22.76 | 23.16 | 22.53 | -0.96% | 1,007,500 | 23,015,240 | 0.86 |
| 2026-09-16 | 22.63 | 22.98 | 23.24 | 22.13 | +1.64% | 1,033,600 | 23,600,096 | 0.88 |
| 2026-09-15 | 23.39 | 22.61 | 24.23 | 22.57 | -3.04% | 1,259,500 | 29,089,276 | 1.08 |
| 2026-09-14 | 22.85 | 23.32 | 24.69 | 22.85 | +1.48% | 1,804,700 | 42,603,252 | 1.54 |
| 2026-09-11 | 24.00 | 22.98 | 24.00 | 22.63 | -3.36% | 1,227,500 | 28,392,614 | 1.05 |
| 2026-09-10 | 23.89 | 23.78 | 24.20 | 23.50 | -1.49% | 918,500 | 21,865,744 | 0.79 |
| 2026-09-09 | 24.30 | 24.14 | 24.51 | 24.00 | -0.66% | 911,100 | 22,061,220 | 0.78 |
| 2026-09-08 | 24.69 | 24.30 | 24.79 | 24.16 | -1.86% | 1,079,300 | 26,359,104 | 0.92 |
| 2026-09-07 | 24.58 | 24.76 | 25.00 | 24.37 | +0.00% | 1,490,100 | 36,812,000 | 1.28 |
| 2026-09-04 | 25.01 | 24.76 | 25.88 | 24.54 | +0.20% | 1,931,100 | 48,735,568 | 1.65 |
| 2026-09-03 | 25.75 | 24.71 | 25.92 | 24.31 | -2.83% | 2,320,300 | 57,636,320 | 1.99 |
| 2026-09-02 | 26.14 | 25.43 | 26.23 | 25.26 | -3.86% | 1,589,300 | 40,660,360 | 1.36 |
| 2026-09-01 | 27.13 | 26.45 | 27.24 | 26.33 | -2.51% | 1,359,500 | 36,205,084 | 1.16 |
| 2026-08-31 | 27.47 | 27.13 | 27.54 | 26.16 | -2.20% | 2,273,100 | 61,176,832 | 1.95 |
| 2026-08-28 | 27.74 | 27.74 | 28.90 | 27.52 | +0.29% | 1,570,500 | 44,300,632 | 1.34 |
| 2026-08-27 | 27.04 | 27.66 | 27.77 | 27.04 | +1.77% | 1,042,500 | 28,669,036 | 0.89 |
| 2026-08-26 | 27.78 | 27.18 | 27.81 | 26.80 | -2.12% | 1,057,800 | 28,767,778 | 0.91 |
需要全历史数据与程序化访问？
查看 纬德信息 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=sh688171 获取全部历史日线。