世盟股份

sz001220 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）

30.38

涨跌幅

-2.78%

成交量

670,500 股

成交额

20,607,104 元

换手率

2.91%

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	31.25	30.38	31.54	30.30	-2.78%	670,500	20,607,104	2.91
2026-10-13	31.55	31.25	31.64	30.72	-1.51%	761,900	23,721,938	3.30
2026-10-12	31.38	31.73	31.89	31.09	+0.73%	1,019,600	32,130,670	4.42
2026-10-09	31.33	31.50	31.64	30.51	+0.70%	835,200	26,002,640	3.62
2026-10-08	31.30	31.28	31.78	31.06	+0.00%	561,600	17,625,418	2.43
2026-09-30	31.43	31.28	31.64	30.90	-0.38%	921,100	28,754,062	3.99
2026-09-29	31.43	31.40	31.78	31.28	-0.70%	411,800	13,005,811	1.78
2026-09-28	31.70	31.62	31.94	31.31	-0.50%	631,700	19,930,900	2.74
2026-09-24	31.98	31.78	32.25	31.70	-0.53%	612,300	19,578,920	2.65
2026-09-23	31.97	31.95	32.38	31.81	-0.25%	878,400	28,174,562	3.81
2026-09-22	32.05	32.03	32.58	31.77	+0.16%	1,085,500	34,812,584	4.70
2026-09-21	32.08	31.98	32.77	31.69	+0.13%	1,266,500	40,704,836	5.49
2026-09-18	32.00	31.94	32.14	31.56	+0.13%	950,700	30,399,664	4.12
2026-09-17	31.08	31.90	31.90	30.05	+2.28%	1,766,300	54,759,416	7.66
2026-09-16	32.01	31.19	32.40	31.05	-2.90%	1,195,700	37,534,144	5.18
2026-09-15	31.69	32.12	32.61	31.30	+1.39%	1,715,000	55,160,664	7.43
2026-09-14	30.12	31.68	31.77	29.96	+5.21%	1,605,000	50,009,016	6.96
2026-09-11	31.21	30.11	31.66	30.10	-4.41%	1,152,800	35,117,968	5.00
2026-09-10	31.90	31.50	32.19	31.21	-1.87%	1,062,900	33,756,316	4.61
2026-09-09	32.09	32.10	32.65	31.81	+0.25%	960,600	30,979,086	4.16
2026-09-08	31.90	32.02	32.09	31.78	+0.41%	468,600	14,978,838	2.03
2026-09-07	31.60	31.89	32.06	31.57	+0.92%	659,500	21,003,432	2.86
2026-09-04	31.25	31.60	32.17	31.25	+1.12%	968,400	30,737,978	4.20
2026-09-03	32.06	31.25	32.20	31.23	-2.53%	973,600	30,805,036	4.22
2026-09-02	32.05	32.06	32.32	31.82	-0.90%	641,900	20,584,436	2.78
2026-09-01	32.38	32.35	32.46	31.77	+0.03%	1,492,600	47,828,292	6.47
2026-08-31	31.66	32.34	32.51	31.44	+1.06%	1,308,100	41,907,224	5.67
2026-08-28	31.51	32.00	32.16	31.44	+1.27%	759,500	24,171,626	3.29
2026-08-27	32.30	31.60	32.36	31.58	-2.59%	1,136,400	36,334,424	4.93
2026-08-26	32.05	32.44	32.69	31.74	+1.82%	1,253,200	40,501,396	5.43

需要全历史数据与程序化访问？查看世盟股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001220 获取全部历史日线。