威孚高科

sz000581 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）

17.95

涨跌幅

-0.44%

成交量

6,187,700 股

成交额

111,252,648 元

换手率

0.78%

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	17.97	17.95	18.07	17.82	-0.44%	6,187,700	111,252,648	0.78
2026-10-13	18.20	18.03	18.25	17.90	-1.69%	7,543,800	136,400,144	0.95
2026-10-12	18.33	18.34	18.51	18.25	+0.00%	6,340,400	116,560,200	0.80
2026-10-09	18.22	18.34	18.45	18.08	+0.22%	6,796,200	124,086,208	0.86
2026-10-08	18.18	18.30	18.37	18.11	+0.49%	6,352,600	116,205,888	0.80
2026-09-30	18.02	18.21	18.25	17.94	+1.62%	4,655,600	84,523,832	0.59
2026-09-29	17.90	17.92	18.03	17.87	-0.11%	3,136,400	56,302,372	0.40
2026-09-28	18.10	17.94	18.22	17.88	-0.88%	4,939,200	88,960,376	0.62
2026-09-24	18.10	18.10	18.30	18.08	-0.33%	4,301,500	78,277,960	0.54
2026-09-23	17.93	18.16	18.22	17.93	+1.11%	5,906,200	107,138,184	0.74
2026-09-22	18.01	17.96	18.12	17.95	-0.28%	3,764,900	67,930,736	0.47
2026-09-21	18.14	18.01	18.21	18.00	-0.77%	5,496,700	99,301,296	0.69
2026-09-18	18.17	18.15	18.30	18.13	-0.06%	4,046,100	73,616,032	0.51
2026-09-17	18.03	18.16	18.16	17.95	+0.61%	3,829,900	69,279,200	0.48
2026-09-16	17.96	18.05	18.05	17.75	+0.33%	4,723,300	84,600,288	0.59
2026-09-15	18.05	17.99	18.22	17.98	-0.66%	4,579,200	82,900,928	0.58
2026-09-14	17.92	18.11	18.14	17.92	+0.39%	4,511,600	81,359,440	0.57
2026-09-11	18.24	18.04	18.28	17.85	-1.04%	6,205,000	111,670,144	0.78
2026-09-10	18.38	18.23	18.40	18.22	-0.82%	4,038,200	73,854,488	0.51
2026-09-09	18.20	18.38	18.41	18.14	+0.99%	7,076,600	129,467,360	0.89
2026-09-08	18.07	18.20	18.37	17.96	+0.83%	6,860,800	125,052,736	0.86
2026-09-07	18.10	18.05	18.13	17.96	-0.22%	5,562,100	100,488,064	0.70
2026-09-04	18.15	18.09	18.24	18.02	-0.06%	5,719,800	103,828,912	0.72
2026-09-03	18.18	18.10	18.34	18.09	-0.39%	5,163,900	93,987,784	0.65
2026-09-02	18.35	18.17	18.35	18.10	-0.98%	5,779,300	104,975,920	0.73
2026-09-01	18.03	18.35	18.52	18.02	+1.49%	10,953,700	200,589,424	1.38
2026-08-31	18.04	18.08	18.15	17.94	+0.17%	7,048,800	127,390,672	0.89
2026-08-28	18.31	18.05	18.35	17.94	-1.42%	11,745,000	212,221,520	1.48
2026-08-27	18.19	18.31	18.49	18.12	+0.05%	12,783,800	233,673,024	1.61
2026-08-26	19.03	18.30	19.22	18.30	+4.63%	35,829,900	671,287,808	4.51

需要全历史数据与程序化访问？查看威孚高科日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000581 获取全部历史日线。