威腾电气

sh688226 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）

25.77

涨跌幅

-5.36%

成交量

4,693,600 股

成交额

123,543,880 元

换手率

2.49%

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	27.00	25.77	27.15	25.77	-5.36%	4,693,600	123,543,880	2.49
2026-10-13	27.40	27.23	27.63	25.80	-3.64%	7,320,100	195,436,256	3.88
2026-10-12	28.78	28.26	29.66	28.12	-0.56%	5,415,500	155,806,176	2.87
2026-10-09	29.57	28.42	29.80	26.91	-2.57%	7,572,100	211,732,880	4.01
2026-10-08	30.38	29.17	30.78	28.91	-4.33%	6,851,200	202,991,280	3.63
2026-09-30	30.36	30.49	32.20	30.00	+2.42%	8,630,600	268,810,464	4.57
2026-09-29	27.83	29.77	30.64	27.83	+5.91%	8,071,100	239,189,008	4.28
2026-09-28	30.34	28.11	30.49	27.71	-8.26%	8,171,100	232,866,160	4.33
2026-09-24	31.88	30.64	32.25	30.57	-4.46%	8,869,100	276,846,528	4.70
2026-09-23	29.68	32.07	32.12	29.60	+8.42%	10,380,800	321,821,184	5.50
2026-09-22	29.23	29.58	30.58	28.92	+2.74%	6,179,200	184,334,208	3.27
2026-09-21	28.96	28.79	29.15	28.42	-0.31%	3,772,200	108,592,272	2.00
2026-09-18	28.18	28.88	28.97	28.00	+3.70%	5,383,900	154,292,672	2.85
2026-09-17	28.99	27.85	28.99	27.81	-2.89%	3,712,500	104,546,432	1.97
2026-09-16	28.18	28.68	29.20	27.78	+1.74%	4,867,500	138,844,720	2.58
2026-09-15	28.35	28.19	29.18	28.06	-1.95%	5,224,400	149,388,128	2.77
2026-09-14	27.63	28.75	29.11	27.11	+3.31%	5,484,400	155,745,008	2.91
2026-09-11	29.01	27.83	29.37	27.45	-5.66%	7,290,000	205,715,968	3.86
2026-09-10	30.07	29.50	30.49	29.24	-3.41%	10,082,600	300,926,912	5.34
2026-09-09	28.26	30.54	31.55	28.26	+8.26%	9,429,700	283,246,304	5.00
2026-09-08	29.00	28.21	29.00	28.11	-2.39%	3,267,700	92,976,464	1.73
2026-09-07	28.80	28.90	29.10	28.01	+1.76%	3,894,500	111,534,896	2.06
2026-09-04	28.97	28.40	29.50	28.06	-1.15%	5,200,200	150,028,944	2.75
2026-09-03	29.31	28.73	29.31	27.74	-0.66%	5,267,300	150,115,136	2.79
2026-09-02	28.37	28.92	29.07	28.19	+1.33%	4,393,200	126,216,096	2.33
2026-09-01	29.89	28.54	30.29	28.52	-5.93%	5,998,200	173,722,336	3.18
2026-08-31	29.21	30.34	30.45	29.21	+1.07%	5,189,300	154,866,640	2.75
2026-08-28	29.70	30.02	30.90	29.60	+0.07%	5,484,900	166,457,120	2.91
2026-08-27	29.01	30.00	30.45	28.81	+2.53%	5,236,200	155,836,672	2.77
2026-08-26	29.45	29.26	29.56	28.28	+0.62%	3,770,300	109,292,728	2.00

需要全历史数据与程序化访问？查看威腾电气日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688226 获取全部历史日线。