沃顿科技

sz000920 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）

11.50

涨跌幅

-1.88%

成交量

7,302,400 股

成交额

84,946,624 元

换手率

1.55%

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	11.74	11.50	11.86	11.47	-1.88%	7,302,400	84,946,624	1.55
2026-10-13	11.66	11.72	11.84	11.36	-1.18%	9,725,100	112,851,208	2.06
2026-10-12	12.09	11.86	12.10	11.69	-1.90%	9,232,900	109,807,840	1.95
2026-10-09	12.29	12.09	12.32	11.67	-1.87%	16,204,300	193,810,336	3.43
2026-10-08	12.65	12.32	12.75	12.27	-0.88%	13,260,500	165,641,904	2.81
2026-09-30	12.29	12.43	12.95	12.24	+2.22%	18,429,900	231,693,200	3.90
2026-09-29	12.15	12.16	12.34	12.12	-0.65%	9,155,900	111,881,120	1.94
2026-09-28	12.56	12.24	12.87	12.12	-3.70%	17,223,400	212,710,704	3.64
2026-09-24	12.42	12.71	13.10	12.36	+2.42%	31,429,100	401,178,272	6.65
2026-09-23	12.65	12.41	12.75	12.35	-2.82%	18,479,500	230,163,456	3.91
2026-09-22	12.94	12.77	13.13	12.68	-1.31%	23,525,300	302,029,216	4.98
2026-09-21	13.16	12.94	13.25	12.78	-1.67%	39,033,700	506,513,184	8.26
2026-09-18	13.17	13.16	13.89	12.96	+4.20%	56,714,200	760,915,968	12.00
2026-09-17	11.44	12.63	12.63	11.40	+10.02%	16,655,700	207,029,600	3.52
2026-09-16	11.23	11.48	11.52	11.13	+2.41%	4,936,900	56,168,444	1.04
2026-09-15	11.38	11.21	11.42	11.18	-1.49%	4,135,900	46,713,328	0.88
2026-09-14	11.20	11.38	11.46	11.16	+0.98%	4,419,600	50,159,516	0.94
2026-09-11	11.41	11.27	11.44	11.08	-2.25%	6,795,900	76,205,672	1.44
2026-09-10	11.64	11.53	11.66	11.46	-1.03%	4,668,100	53,944,516	0.99
2026-09-09	11.42	11.65	11.66	11.36	+2.01%	7,309,200	84,626,096	1.55
2026-09-08	11.32	11.42	11.52	11.27	+0.97%	5,303,100	60,332,856	1.12
2026-09-07	11.29	11.31	11.42	11.20	-0.18%	5,126,600	58,111,504	1.08
2026-09-04	11.51	11.33	11.74	11.27	-1.65%	7,006,200	80,764,736	1.48
2026-09-03	11.56	11.52	11.64	11.33	+0.09%	5,337,800	61,257,644	1.13
2026-09-02	11.51	11.51	11.58	11.39	-0.78%	4,451,200	51,125,596	0.94
2026-09-01	11.75	11.60	11.81	11.54	-0.85%	5,897,500	68,526,336	1.25
2026-08-31	11.48	11.70	11.73	11.41	+0.95%	6,468,700	75,086,536	1.37
2026-08-28	11.55	11.59	11.65	11.49	+0.52%	6,347,300	73,564,216	1.34
2026-08-27	11.41	11.53	11.60	11.35	+0.70%	6,215,300	71,422,672	1.32
2026-08-26	11.43	11.45	11.55	11.37	+0.35%	5,976,400	68,475,520	1.26

需要全历史数据与程序化访问？查看沃顿科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000920 获取全部历史日线。