华纬科技

sz001380 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）

17.19

涨跌幅

-2.50%

成交量

8,359,700 股

成交额

143,803,856 元

换手率

3.59%

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	17.60	17.19	17.76	16.96	-2.50%	8,359,700	143,803,856	3.59
2026-10-13	17.45	17.63	17.87	17.20	-3.19%	7,080,400	124,585,480	3.04
2026-10-12	18.60	18.21	18.60	18.06	-1.78%	1,604,100	29,240,168	0.69
2026-10-09	18.75	18.54	18.75	18.12	-1.44%	2,140,600	39,421,512	0.92
2026-10-08	18.81	18.81	18.96	18.45	+0.11%	2,124,100	39,736,620	0.91
2026-09-30	18.84	18.79	19.13	18.75	-0.27%	1,813,100	34,352,976	0.78
2026-09-29	18.55	18.84	18.92	18.38	+0.80%	2,100,800	39,264,976	0.90
2026-09-28	19.30	18.69	19.30	18.58	-2.30%	3,047,200	57,109,864	1.31
2026-09-24	18.93	19.13	19.62	18.76	+1.65%	4,112,700	78,939,368	1.77
2026-09-23	18.62	18.82	18.84	18.56	+1.13%	1,332,100	24,968,166	0.57
2026-09-22	18.90	18.61	18.92	18.55	-1.69%	1,747,200	32,623,070	0.75
2026-09-21	18.56	18.93	18.94	18.41	+2.32%	2,157,400	40,558,724	0.93
2026-09-18	18.37	18.50	18.52	18.37	+0.76%	1,356,400	25,024,928	0.58
2026-09-17	18.03	18.36	18.41	17.92	+1.27%	1,768,200	32,240,600	0.76
2026-09-16	18.02	18.13	18.16	17.75	+0.72%	1,484,600	26,753,738	0.64
2026-09-15	18.29	18.00	18.29	18.00	-1.15%	1,406,600	25,429,990	0.60
2026-09-14	18.15	18.21	18.52	17.93	+0.11%	1,944,000	35,518,124	0.84
2026-09-11	18.15	18.19	18.39	17.72	-0.38%	3,188,600	57,245,080	1.37
2026-09-10	18.32	18.26	18.53	18.14	-0.44%	1,783,000	32,693,632	0.77
2026-09-09	18.04	18.34	18.39	17.99	+1.72%	2,213,500	40,485,036	0.95
2026-09-08	17.94	18.03	18.07	17.84	+0.61%	1,695,300	30,433,358	0.73
2026-09-07	18.01	17.92	18.10	17.82	-0.17%	2,147,300	38,516,056	0.92
2026-09-04	18.25	17.95	18.68	17.86	+0.00%	3,381,000	61,462,184	1.45
2026-09-03	18.05	17.95	18.16	17.81	+0.22%	1,287,200	23,114,470	0.55
2026-09-02	17.74	17.91	18.01	17.55	+0.62%	1,404,300	25,016,276	0.60
2026-09-01	17.53	17.80	18.05	17.51	+1.25%	2,126,200	37,910,168	0.91
2026-08-31	17.29	17.58	17.69	17.25	+0.86%	1,334,700	23,379,568	0.57
2026-08-28	17.59	17.43	17.59	17.41	-0.91%	1,503,900	26,281,614	0.65
2026-08-27	17.58	17.59	17.66	17.21	+1.38%	2,850,100	49,958,808	1.22
2026-08-26	17.22	17.35	17.90	17.22	+0.75%	2,495,300	43,596,824	1.07

需要全历史数据与程序化访问？查看华纬科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001380 获取全部历史日线。