潍柴动力

sz000338 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）

22.60

涨跌幅

-3.46%

成交量

74,052,400 股

成交额

1,696,188,032 元

换手率

1.49%

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	23.31	22.60	23.41	22.55	-3.46%	74,052,400	1,696,188,032	1.49
2026-10-13	23.49	23.41	23.95	23.02	-1.93%	83,936,100	1,965,828,736	1.69
2026-10-12	24.45	23.87	24.67	23.70	-2.37%	58,245,600	1,410,327,296	1.18
2026-10-09	24.58	24.45	24.65	23.23	-1.65%	112,013,200	2,678,769,664	2.26
2026-10-08	25.59	24.86	26.34	24.68	-0.96%	110,200,500	2,823,172,352	2.22
2026-09-30	25.17	25.10	25.55	24.91	+0.40%	56,426,900	1,426,746,240	1.14
2026-09-29	24.50	25.00	25.15	24.38	+1.54%	54,789,700	1,359,688,576	1.11
2026-09-28	25.00	24.62	25.13	24.33	-2.69%	74,939,200	1,841,025,024	1.51
2026-09-24	25.89	25.30	25.90	25.27	-2.28%	57,599,300	1,470,007,040	1.16
2026-09-23	26.98	25.89	27.15	25.61	-4.22%	108,819,000	2,830,381,312	2.20
2026-09-22	27.30	27.03	27.96	27.00	-0.18%	63,925,100	1,751,416,320	1.29
2026-09-21	27.24	27.08	27.49	26.88	-0.55%	62,589,000	1,699,375,232	1.26
2026-09-18	27.20	27.23	27.50	26.03	+2.18%	107,113,100	2,881,330,176	2.16
2026-09-17	26.79	26.65	27.17	26.37	+4.43%	131,599,000	3,524,320,256	2.66
2026-09-16	26.05	25.52	26.10	24.78	-2.00%	86,753,200	2,186,667,776	1.75
2026-09-15	25.90	26.04	26.71	25.87	-0.38%	57,901,600	1,522,952,448	1.17
2026-09-14	25.85	26.14	26.43	25.36	-0.72%	57,025,500	1,481,193,472	1.15
2026-09-11	26.56	26.33	26.57	26.03	-1.86%	65,727,200	1,726,928,256	1.33
2026-09-10	27.55	26.83	27.70	26.72	-3.66%	83,741,800	2,263,368,192	1.69
2026-09-09	27.00	27.85	28.12	27.00	+4.66%	111,249,400	3,085,515,008	2.24
2026-09-08	27.46	26.61	27.60	26.45	-3.38%	69,433,800	1,858,232,704	1.40
2026-09-07	27.12	27.54	27.74	26.55	+2.57%	90,824,700	2,478,843,392	1.83
2026-09-04	26.87	26.85	27.56	26.66	+2.56%	98,432,300	2,669,316,352	1.99
2026-09-03	26.56	26.18	26.65	26.00	+1.16%	75,699,500	1,990,093,952	1.53
2026-09-02	27.10	25.88	27.20	25.84	-5.37%	105,425,400	2,754,848,256	2.13
2026-09-01	27.49	27.35	27.95	27.11	+0.66%	86,091,400	2,371,439,104	1.74
2026-08-31	27.11	27.17	27.50	26.81	-1.70%	98,117,500	2,669,640,448	1.98
2026-08-28	27.71	27.64	28.06	25.89	+2.41%	204,512,900	5,513,740,288	4.13
2026-08-27	26.99	26.99	27.24	26.02	-0.15%	121,234,500	3,254,185,216	2.45
2026-08-26	27.13	27.03	27.49	27.02	+0.04%	69,704,700	1,897,544,192	1.41

需要全历史数据与程序化访问？查看潍柴动力日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000338 获取全部历史日线。