万泽股份

sz000534 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）

19.70

涨跌幅

-1.84%

成交量

11,453,700 股

成交额

228,244,672 元

换手率

2.27%

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	19.95	19.70	20.31	19.55	-1.84%	11,453,700	228,244,672	2.27
2026-10-13	19.65	20.07	20.37	19.09	+0.65%	12,159,500	239,674,576	2.41
2026-10-12	21.00	19.94	21.28	19.90	-4.09%	12,203,500	249,063,120	2.42
2026-10-09	21.10	20.79	21.15	20.02	-2.03%	12,755,400	260,900,448	2.53
2026-10-08	21.81	21.22	22.45	20.94	-1.90%	10,874,700	235,019,728	2.16
2026-09-30	21.97	21.63	22.14	21.61	-1.50%	7,096,300	155,028,192	1.41
2026-09-29	21.66	21.96	22.14	21.43	+0.73%	8,799,600	191,617,488	1.74
2026-09-28	22.71	21.80	22.84	21.65	-3.71%	15,065,700	333,513,696	2.99
2026-09-24	22.80	22.64	23.99	22.55	-1.22%	15,746,200	362,924,480	3.12
2026-09-23	23.08	22.92	23.23	22.25	-1.16%	14,958,100	339,501,952	2.96
2026-09-22	24.15	23.19	24.39	23.12	-3.29%	12,040,600	284,539,968	2.39
2026-09-21	23.89	23.98	24.40	23.89	+0.46%	12,216,500	294,526,080	2.42
2026-09-18	23.84	23.87	24.40	23.42	+1.66%	10,632,900	253,516,736	2.11
2026-09-17	23.38	23.48	24.54	23.30	+0.21%	11,799,900	281,172,000	2.34
2026-09-16	23.38	23.43	23.52	22.77	+0.56%	9,897,400	229,701,808	1.96
2026-09-15	23.64	23.30	23.96	23.27	-1.44%	8,908,300	209,836,448	1.77
2026-09-14	24.01	23.64	24.13	23.46	-1.58%	9,702,400	230,144,928	1.92
2026-09-11	24.75	24.02	24.93	23.25	-3.69%	14,607,600	348,735,552	2.90
2026-09-10	25.57	24.94	25.96	24.20	-2.43%	22,543,600	562,389,376	4.47
2026-09-09	23.86	25.56	25.90	23.69	+7.21%	28,510,700	718,689,856	5.65
2026-09-08	23.72	23.84	24.80	23.54	-0.13%	18,985,900	457,510,848	3.76
2026-09-07	24.92	23.87	24.99	23.78	-4.21%	21,528,300	519,170,240	4.27
2026-09-04	25.23	24.92	25.67	24.54	+3.02%	23,649,900	594,699,840	4.69
2026-09-03	22.60	24.19	24.31	22.57	+7.04%	21,277,900	501,196,000	4.22
2026-09-02	22.90	22.60	22.91	22.38	-2.21%	11,055,400	249,882,464	2.19
2026-09-01	23.67	23.11	24.17	23.01	-2.61%	13,581,400	317,386,112	2.69
2026-08-31	23.92	23.73	24.55	23.06	+2.28%	19,975,100	472,119,040	3.96
2026-08-28	23.64	23.20	23.75	22.82	-2.52%	18,242,800	423,716,192	3.62
2026-08-27	24.01	23.80	24.12	23.56	-1.29%	12,365,600	294,619,392	2.45
2026-08-26	24.00	24.11	24.48	23.89	-0.17%	8,117,800	196,047,040	1.61

需要全历史数据与程序化访问？查看万泽股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000534 获取全部历史日线。