炜冈科技

sz001256 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）

20.18

涨跌幅

-2.28%

成交量

1,315,300 股

成交额

26,765,432 元

换手率

1.23%

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	20.69	20.18	20.77	20.12	-2.28%	1,315,300	26,765,432	1.23
2026-10-13	20.69	20.65	20.90	19.95	-1.10%	2,475,700	50,589,576	2.32
2026-10-12	21.30	20.88	21.32	20.84	-1.83%	1,230,400	25,874,334	1.15
2026-10-09	21.93	21.27	21.98	20.61	-2.21%	2,656,300	55,858,700	2.48
2026-10-08	21.90	21.75	22.18	21.51	+0.14%	2,223,800	48,531,504	2.08
2026-09-30	21.68	21.72	21.95	21.21	+1.40%	1,652,800	35,692,352	1.55
2026-09-29	21.19	21.42	21.75	21.19	+0.42%	1,344,100	28,920,676	1.26
2026-09-28	21.80	21.33	21.98	21.18	-2.56%	1,665,400	35,695,248	1.56
2026-09-24	22.18	21.89	22.29	21.82	-1.44%	1,322,400	29,141,444	1.24
2026-09-23	21.94	22.21	22.23	21.78	+1.74%	1,633,100	36,062,328	1.53
2026-09-22	22.14	21.83	22.19	21.78	-0.73%	1,676,700	36,781,472	1.57
2026-09-21	21.74	21.99	22.02	21.68	+1.06%	1,847,700	40,342,804	1.73
2026-09-18	21.57	21.76	21.89	21.57	+1.16%	1,299,700	28,289,948	1.22
2026-09-17	21.36	21.51	21.59	21.14	+0.00%	1,407,900	30,158,920	1.32
2026-09-16	21.23	21.51	21.69	20.98	+1.32%	1,690,800	36,168,344	1.58
2026-09-15	21.32	21.23	21.47	21.01	-0.42%	1,443,400	30,592,836	1.35
2026-09-14	21.16	21.32	21.66	20.77	+1.14%	2,309,700	49,354,864	2.16
2026-09-11	21.69	21.08	21.69	20.76	-3.21%	3,054,500	64,308,648	2.86
2026-09-10	22.16	21.78	22.16	21.74	-2.11%	1,475,700	32,225,272	1.38
2026-09-09	22.30	22.25	22.38	22.05	+0.09%	1,744,500	38,758,756	1.63
2026-09-08	22.52	22.23	22.57	22.21	-1.51%	2,081,300	46,479,924	1.95
2026-09-07	22.46	22.57	22.80	22.22	+0.94%	2,199,200	49,548,304	2.06
2026-09-04	22.86	22.36	23.07	22.24	-1.71%	2,484,500	56,410,996	2.32
2026-09-03	23.13	22.75	23.24	22.61	-0.87%	1,626,400	37,164,092	1.52
2026-09-02	23.26	22.95	23.27	22.75	-1.46%	2,181,900	50,182,404	2.04
2026-09-01	23.57	23.29	23.87	23.06	-1.19%	3,185,100	74,352,408	2.98
2026-08-31	22.83	23.57	23.67	22.70	+2.97%	4,028,300	93,972,024	3.77
2026-08-28	22.61	22.89	23.24	22.36	+1.51%	4,139,400	94,778,456	3.87
2026-08-27	22.33	22.55	22.70	22.01	+0.94%	3,950,400	88,487,240	3.69
2026-08-26	22.62	22.34	22.80	22.23	-1.19%	3,056,800	68,574,528	2.86

需要全历史数据与程序化访问？查看炜冈科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001256 获取全部历史日线。