万德斯

sh688178 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）

29.32

涨跌幅

+2.63%

成交量

1,247,600 股

成交额

36,611,976 元

换手率

1.47%

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	28.57	29.32	29.96	28.30	+2.63%	1,247,600	36,611,976	1.47
2026-10-13	28.14	28.57	29.43	27.02	+0.78%	1,039,400	29,103,868	1.22
2026-10-12	29.01	28.35	29.01	27.74	-1.60%	1,118,400	31,612,604	1.32
2026-10-09	28.50	28.81	29.02	27.00	+1.62%	1,361,800	38,165,060	1.60
2026-10-08	29.28	28.35	29.57	27.93	-1.73%	1,151,700	33,052,104	1.35
2026-09-30	29.68	28.85	30.07	28.80	-2.37%	593,900	17,386,540	0.70
2026-09-29	29.60	29.55	29.86	29.30	-0.07%	707,900	20,927,444	0.83
2026-09-28	29.96	29.57	30.20	28.93	-1.79%	1,300,500	38,268,892	1.53
2026-09-24	30.14	30.11	30.30	29.30	-0.79%	1,492,500	44,531,032	1.76
2026-09-23	29.79	30.35	30.98	29.30	+2.26%	1,316,500	39,906,264	1.55
2026-09-22	29.12	29.68	29.83	28.85	+2.59%	1,282,300	37,785,544	1.51
2026-09-21	29.55	28.93	29.67	28.47	-1.97%	1,276,000	37,088,228	1.50
2026-09-18	29.70	29.51	29.87	29.08	+0.75%	1,325,300	38,986,688	1.56
2026-09-17	28.40	29.29	29.69	27.65	+5.02%	1,692,700	48,806,652	1.99
2026-09-16	27.60	27.89	28.87	26.86	+2.39%	1,442,500	40,551,032	1.70
2026-09-15	27.00	27.24	27.90	26.96	+0.70%	1,090,600	29,835,696	1.28
2026-09-14	27.29	27.05	27.88	26.93	-2.13%	918,100	24,967,376	1.08
2026-09-11	28.62	27.64	28.70	27.20	-2.61%	1,079,800	29,957,692	1.27
2026-09-10	28.43	28.38	28.77	27.91	-0.18%	858,200	24,267,696	1.01
2026-09-09	28.55	28.43	28.82	28.29	-0.66%	574,100	16,408,376	0.68
2026-09-08	28.89	28.62	29.37	28.55	-0.93%	677,000	19,631,684	0.80
2026-09-07	27.96	28.89	29.10	27.58	+4.86%	1,219,200	34,945,344	1.43
2026-09-04	28.47	27.55	29.00	27.35	-2.68%	1,236,900	34,599,512	1.46
2026-09-03	28.06	28.31	29.47	27.85	-0.94%	1,195,400	33,860,092	1.41
2026-09-02	29.09	28.58	29.09	28.09	-1.41%	1,149,300	32,768,976	1.35
2026-09-01	30.14	28.99	30.16	28.30	-3.24%	1,939,100	56,148,932	2.28
2026-08-31	27.87	29.96	30.56	27.80	+6.85%	3,004,500	89,728,944	3.53
2026-08-28	28.90	28.04	29.31	27.93	-2.98%	1,298,800	37,176,808	1.53
2026-08-27	28.05	28.90	29.14	27.64	+3.03%	1,557,000	44,474,600	1.83
2026-08-26	27.27	28.05	28.45	27.00	+3.39%	1,571,400	43,741,436	1.85

需要全历史数据与程序化访问？查看万德斯日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688178 获取全部历史日线。