伟星股份

sz002003 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）

11.74

涨跌幅

+2.26%

成交量

17,926,300 股

成交额

211,241,360 元

换手率

1.73%

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	11.48	11.74	11.95	11.40	+2.26%	17,926,300	211,241,360	1.73
2026-10-13	11.56	11.48	11.60	11.25	-0.69%	12,338,500	140,917,792	1.19
2026-10-12	11.63	11.56	11.68	11.50	-0.52%	9,715,300	112,554,488	0.94
2026-10-09	11.46	11.62	11.70	11.40	+1.48%	10,311,200	119,340,080	1.00
2026-10-08	11.31	11.45	11.55	11.28	+1.24%	7,072,700	80,832,504	0.68
2026-09-30	11.33	11.31	11.48	11.24	-0.70%	7,849,600	88,962,928	0.76
2026-09-29	11.32	11.39	11.48	11.21	+0.35%	12,666,600	143,821,824	1.22
2026-09-28	11.57	11.35	11.65	11.29	-1.99%	15,506,100	177,042,880	1.50
2026-09-24	11.21	11.58	11.67	11.16	+2.93%	14,881,700	171,824,544	1.44
2026-09-23	11.26	11.25	11.38	11.21	-0.35%	7,105,700	80,210,032	0.69
2026-09-22	11.43	11.29	11.50	11.24	-1.22%	9,088,200	102,823,560	0.88
2026-09-21	11.57	11.43	11.71	11.38	-0.95%	14,741,100	170,178,992	1.42
2026-09-18	11.35	11.54	11.60	11.28	+1.67%	11,791,600	135,483,744	1.14
2026-09-17	11.35	11.35	11.44	11.22	+0.27%	5,589,500	63,364,740	0.54
2026-09-16	11.32	11.32	11.39	11.12	-0.09%	11,814,800	133,121,640	1.14
2026-09-15	11.25	11.33	11.38	11.20	+0.27%	10,216,300	115,477,208	0.99
2026-09-14	11.45	11.30	11.57	11.27	-0.09%	18,451,200	210,450,944	1.78
2026-09-11	11.56	11.31	11.63	11.21	-2.42%	24,145,100	274,247,296	2.33
2026-09-10	11.52	11.59	11.71	11.46	+0.26%	16,863,100	195,400,800	1.63
2026-09-09	11.57	11.56	11.74	11.49	-1.03%	14,104,600	163,628,416	1.36
2026-09-08	11.68	11.68	11.80	11.49	+1.13%	15,107,200	175,447,424	1.46
2026-09-07	12.10	11.55	12.19	11.47	-5.56%	40,680,500	473,821,664	3.93
2026-09-04	12.11	12.23	12.27	11.95	+1.58%	10,864,500	131,595,128	1.05
2026-09-03	12.14	12.04	12.17	11.82	-0.08%	10,891,400	131,478,040	1.05
2026-09-02	12.14	12.05	12.16	11.77	-1.15%	13,629,600	162,824,992	1.32
2026-09-01	12.00	12.19	12.28	11.82	+1.67%	11,534,700	140,567,536	1.11
2026-08-31	12.03	11.99	12.19	11.91	-0.50%	17,753,100	214,007,776	1.71
2026-08-28	11.62	12.05	12.11	11.60	+2.73%	20,410,900	243,412,400	1.97
2026-08-27	11.22	11.73	11.96	11.11	+6.93%	37,487,000	439,396,896	3.62
2026-08-26	10.89	10.97	11.07	10.80	+0.73%	9,517,600	104,449,808	0.92

需要全历史数据与程序化访问？查看伟星股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002003 获取全部历史日线。