威迈斯

sh688612 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）

29.53

涨跌幅

-3.47%

成交量

3,147,900 股

成交额

93,878,288 元

换手率

1.23%

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	30.60	29.53	30.60	29.18	-3.47%	3,147,900	93,878,288	1.23
2026-10-13	29.97	30.59	30.60	28.67	+0.99%	5,548,000	165,279,376	2.16
2026-10-12	30.65	30.29	30.91	29.90	-1.75%	4,165,600	126,540,584	1.62
2026-10-09	30.35	30.83	30.83	29.36	+1.25%	4,494,000	134,960,224	1.75
2026-10-08	32.82	30.45	33.10	29.99	-7.56%	6,180,700	192,410,720	2.41
2026-09-30	33.50	32.94	33.57	32.53	-0.72%	2,153,300	70,834,392	0.84
2026-09-29	32.51	33.18	33.48	31.88	+1.94%	3,871,100	126,466,024	1.51
2026-09-28	35.43	32.55	35.73	32.36	-8.05%	5,470,000	182,600,944	2.13
2026-09-24	36.50	35.40	36.53	35.20	-3.01%	3,291,500	117,421,600	1.28
2026-09-23	36.54	36.50	37.01	36.30	-0.11%	3,573,800	130,646,216	1.39
2026-09-22	36.94	36.54	37.60	36.37	-0.44%	4,361,500	160,725,488	1.70
2026-09-21	36.20	36.70	37.23	36.02	+0.55%	5,320,900	194,828,640	2.07
2026-09-18	36.48	36.50	37.18	35.30	+1.30%	6,639,500	238,962,208	2.59
2026-09-17	36.60	36.03	37.60	35.62	-1.29%	4,796,300	174,671,328	1.87
2026-09-16	37.11	36.50	37.15	35.51	-1.06%	7,402,700	268,146,336	2.88
2026-09-15	37.00	36.89	37.54	35.92	-2.28%	7,328,200	269,208,288	2.85
2026-09-14	39.10	37.75	40.88	36.50	-4.72%	12,215,900	468,046,112	4.76
2026-09-11	38.74	39.62	40.50	37.03	+1.25%	8,872,900	344,520,128	3.46
2026-09-10	39.08	39.13	39.30	38.41	-0.94%	3,827,800	148,634,608	1.49
2026-09-09	39.39	39.50	40.09	38.61	+0.28%	5,275,200	207,284,992	2.06
2026-09-08	39.09	39.39	40.98	38.33	+2.05%	6,098,300	239,448,976	2.38
2026-09-07	39.50	38.60	39.56	38.20	-0.46%	5,004,100	194,575,504	1.95
2026-09-04	36.24	38.78	40.32	36.20	+7.28%	11,262,000	431,287,840	4.39
2026-09-03	33.90	36.15	36.36	33.70	+7.27%	6,527,100	231,260,912	2.54
2026-09-02	33.95	33.70	33.95	32.69	-0.74%	1,987,900	66,153,752	0.77
2026-09-01	33.78	33.95	34.68	33.38	-1.25%	2,823,800	95,566,784	1.10
2026-08-31	33.73	34.38	34.41	33.11	+1.12%	3,036,800	102,579,520	1.18
2026-08-28	34.75	34.00	35.49	33.78	-1.90%	2,490,400	85,799,120	0.97
2026-08-27	34.21	34.66	34.75	33.83	+0.79%	3,019,200	103,817,944	1.18
2026-08-26	34.82	34.39	34.82	34.03	-0.55%	2,723,700	93,576,648	1.06

需要全历史数据与程序化访问？查看威迈斯日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688612 获取全部历史日线。