伟思医疗

sh688580 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）

39.60

涨跌幅

-2.92%

成交量

864,300 股

成交额

34,688,160 元

换手率

0.90%

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	40.86	39.60	41.00	39.60	-2.92%	864,300	34,688,160	0.90
2026-10-13	40.91	40.79	41.35	39.50	-1.52%	1,331,800	53,775,664	1.39
2026-10-12	41.61	41.42	42.29	40.97	-0.29%	1,173,200	48,921,752	1.23
2026-10-09	41.29	41.54	41.87	39.83	-0.19%	1,362,300	55,438,432	1.42
2026-10-08	42.44	41.62	42.97	41.16	-1.49%	878,100	36,945,348	0.92
2026-09-30	42.96	42.25	43.00	41.98	-0.38%	796,400	33,867,688	0.83
2026-09-29	42.24	42.41	43.24	42.00	-0.45%	815,200	34,731,428	0.85
2026-09-28	43.07	42.60	43.95	42.08	-1.09%	1,133,700	48,458,064	1.18
2026-09-24	44.25	43.07	44.63	43.00	-2.36%	1,018,700	44,541,880	1.06
2026-09-23	44.00	44.11	44.42	43.61	-0.20%	1,073,400	47,202,624	1.12
2026-09-22	43.60	44.20	44.50	43.36	+0.29%	1,570,600	69,018,920	1.64
2026-09-21	43.08	44.07	44.50	43.08	+3.09%	1,294,900	56,954,892	1.35
2026-09-18	42.40	42.75	43.28	42.40	+0.92%	1,004,600	43,040,600	1.05
2026-09-17	42.50	42.36	43.35	42.12	+0.33%	823,500	35,020,584	0.86
2026-09-16	41.00	42.22	42.61	40.76	+2.83%	1,126,900	47,328,720	1.18
2026-09-15	41.00	41.06	41.50	40.98	+0.00%	514,700	21,225,882	0.54
2026-09-14	40.28	41.06	41.37	40.12	+1.38%	812,200	33,195,882	0.85
2026-09-11	41.23	40.50	41.23	39.80	-1.89%	1,084,700	43,825,136	1.13
2026-09-10	42.22	41.28	42.30	41.26	-2.60%	1,088,400	45,321,360	1.14
2026-09-09	43.64	42.38	43.64	42.36	-3.00%	1,301,200	55,681,476	1.36
2026-09-08	44.00	43.69	44.16	43.45	-1.44%	1,187,500	51,989,088	1.24
2026-09-07	43.96	44.33	44.63	43.59	+0.07%	975,400	42,899,860	1.02
2026-09-04	44.11	44.30	45.40	43.82	+0.77%	1,338,700	59,725,400	1.40
2026-09-03	43.98	43.96	44.59	43.46	-1.01%	1,371,600	60,194,416	1.43
2026-09-02	45.03	44.41	45.39	44.21	-2.31%	1,158,800	51,659,256	1.21
2026-09-01	46.00	45.46	46.35	45.09	-1.37%	1,614,900	73,509,808	1.69
2026-08-31	46.08	46.09	46.27	45.40	+0.02%	899,700	41,200,212	0.94
2026-08-28	47.40	46.08	47.47	46.00	-2.48%	1,276,900	59,526,136	1.33
2026-08-27	46.57	47.25	47.32	46.27	+1.07%	1,263,000	59,188,104	1.32
2026-08-26	47.07	46.75	48.20	45.88	-0.32%	1,420,500	66,467,348	1.48

需要全历史数据与程序化访问？查看伟思医疗日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688580 获取全部历史日线。