潍柴重机
sz000880 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）
22.67
涨跌幅
-0.53%
成交量
7,254,500 股
成交额
164,543,840 元
换手率
3.20%
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 | 22.60 | 22.67 | 23.05 | 22.17 | -0.53% | 7,254,500 | 164,543,840 | 3.20 |
| 2026-10-13 | 22.02 | 22.79 | 22.98 | 21.86 | +1.56% | 9,562,800 | 214,426,592 | 4.21 |
| 2026-10-12 | 22.69 | 22.44 | 23.24 | 22.40 | -1.79% | 8,268,300 | 187,918,736 | 3.64 |
| 2026-10-09 | 23.24 | 22.85 | 23.46 | 21.44 | -2.85% | 18,933,700 | 420,098,528 | 8.34 |
| 2026-10-08 | 24.10 | 23.52 | 24.98 | 23.15 | -1.42% | 14,655,200 | 352,699,488 | 6.46 |
| 2026-09-30 | 23.90 | 23.86 | 24.35 | 23.52 | +1.14% | 12,720,400 | 303,756,576 | 5.60 |
| 2026-09-29 | 23.73 | 23.59 | 23.95 | 23.31 | -0.55% | 7,581,700 | 178,635,104 | 3.34 |
| 2026-09-28 | 25.18 | 23.72 | 25.21 | 23.60 | -5.84% | 10,582,400 | 255,182,560 | 4.66 |
| 2026-09-24 | 25.19 | 25.19 | 25.56 | 24.87 | -0.40% | 12,596,700 | 317,409,184 | 5.55 |
| 2026-09-23 | 25.88 | 25.29 | 25.98 | 25.22 | -1.90% | 9,279,700 | 235,702,752 | 4.09 |
| 2026-09-22 | 26.16 | 25.78 | 26.46 | 25.74 | -1.49% | 13,722,200 | 358,045,920 | 6.04 |
| 2026-09-21 | 26.00 | 26.17 | 26.56 | 25.88 | -1.91% | 24,268,900 | 634,490,816 | 10.69 |
| 2026-09-18 | 25.05 | 26.68 | 27.00 | 24.48 | +6.89% | 39,060,800 | 1,006,543,872 | 17.21 |
| 2026-09-17 | 24.80 | 24.96 | 26.80 | 24.56 | +2.46% | 28,317,200 | 717,922,752 | 12.47 |
| 2026-09-16 | 24.28 | 24.36 | 24.40 | 24.01 | +0.58% | 8,930,600 | 216,167,584 | 3.93 |
| 2026-09-15 | 24.45 | 24.22 | 24.98 | 24.21 | -0.94% | 8,207,100 | 201,177,104 | 3.62 |
| 2026-09-14 | 25.29 | 24.45 | 25.29 | 24.25 | -3.32% | 14,649,900 | 360,183,648 | 6.45 |
| 2026-09-11 | 26.02 | 25.29 | 26.09 | 25.14 | -3.51% | 15,307,700 | 389,228,224 | 6.74 |
| 2026-09-10 | 26.29 | 26.21 | 26.55 | 25.82 | -0.94% | 13,105,900 | 343,127,232 | 5.77 |
| 2026-09-09 | 25.43 | 26.46 | 26.68 | 25.30 | +4.92% | 23,610,000 | 619,565,248 | 10.40 |
| 2026-09-08 | 25.55 | 25.22 | 25.65 | 24.81 | -1.37% | 15,401,400 | 387,778,432 | 6.78 |
| 2026-09-07 | 24.21 | 25.57 | 25.60 | 24.14 | +5.23% | 25,177,200 | 632,124,416 | 11.09 |
| 2026-09-04 | 23.73 | 24.30 | 24.68 | 23.47 | +3.67% | 19,692,100 | 479,332,640 | 8.67 |
| 2026-09-03 | 23.20 | 23.44 | 23.85 | 23.01 | +2.36% | 11,269,400 | 263,818,736 | 4.96 |
| 2026-09-02 | 22.66 | 22.90 | 23.68 | 22.40 | -0.04% | 11,574,800 | 267,002,896 | 5.10 |
| 2026-09-01 | 23.36 | 22.91 | 23.67 | 22.90 | -1.93% | 8,313,400 | 192,524,048 | 3.66 |
| 2026-08-31 | 23.22 | 23.36 | 23.55 | 23.06 | -1.18% | 7,195,900 | 167,549,216 | 3.17 |
| 2026-08-28 | 23.60 | 23.64 | 24.69 | 23.60 | +0.68% | 11,790,400 | 281,793,664 | 5.19 |
| 2026-08-27 | 22.90 | 23.48 | 23.69 | 22.62 | +2.58% | 11,365,400 | 263,951,024 | 5.01 |
| 2026-08-26 | 23.12 | 22.89 | 23.20 | 22.76 | -0.69% | 5,613,100 | 128,847,952 | 2.47 |
需要全历史数据与程序化访问？
查看 潍柴重机 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=sz000880 获取全部历史日线。