山东威达

sz002026 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）

10.60

涨跌幅

-1.12%

成交量

4,185,400 股

成交额

44,497,724 元

换手率

0.95%

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	10.65	10.60	10.76	10.51	-1.12%	4,185,400	44,497,724	0.95
2026-10-13	10.72	10.72	10.90	10.45	-2.01%	7,728,400	82,020,288	1.75
2026-10-12	10.76	10.94	11.08	10.61	+1.48%	8,028,200	87,380,896	1.82
2026-10-09	11.02	10.78	11.02	10.48	-1.37%	8,510,400	90,991,752	1.93
2026-10-08	10.98	10.93	11.12	10.80	-0.46%	6,370,500	69,670,048	1.45
2026-09-30	11.12	10.98	11.22	10.95	-0.99%	5,917,500	65,416,820	1.34
2026-09-29	10.70	11.09	11.22	10.70	+1.84%	8,826,300	97,374,776	2.00
2026-09-28	11.39	10.89	11.58	10.63	-4.31%	13,663,900	149,315,392	3.10
2026-09-24	11.32	11.38	11.92	11.15	+0.09%	16,692,900	192,960,384	3.79
2026-09-23	11.20	11.37	11.76	10.82	+3.36%	22,867,900	259,563,472	5.19
2026-09-22	11.12	11.00	11.18	10.88	+0.09%	16,348,400	180,353,520	3.71
2026-09-21	11.63	10.99	11.83	10.81	-3.93%	29,437,100	334,327,552	6.68
2026-09-18	11.48	11.44	11.58	11.39	-0.17%	9,065,300	104,112,272	2.06
2026-09-17	11.74	11.46	11.93	11.28	-3.13%	15,033,000	174,496,128	3.41
2026-09-16	11.87	11.83	12.06	11.74	-1.66%	12,612,900	149,977,808	2.86
2026-09-15	11.61	12.03	12.32	11.48	+3.71%	13,140,000	157,628,464	2.98
2026-09-14	11.49	11.60	11.74	11.37	-0.51%	10,915,900	125,866,464	2.48
2026-09-11	11.30	11.66	11.69	10.96	+2.01%	16,712,500	190,535,600	3.79
2026-09-10	11.73	11.43	11.81	11.34	-3.63%	10,939,700	125,741,520	2.48
2026-09-09	12.16	11.86	12.22	11.66	-3.18%	10,629,700	126,435,256	2.41
2026-09-08	12.33	12.25	12.34	11.96	-0.89%	12,428,500	150,739,024	2.82
2026-09-07	11.70	12.36	12.39	11.50	+8.04%	21,169,400	256,275,456	4.81
2026-09-04	12.05	11.44	12.09	11.37	-4.98%	14,235,900	166,111,600	3.23
2026-09-03	12.13	12.04	12.30	11.86	+0.75%	10,594,800	127,726,424	2.41
2026-09-02	11.91	11.95	12.23	11.85	-0.25%	9,229,000	110,544,312	2.10
2026-09-01	12.13	11.98	12.42	11.96	-2.04%	13,101,900	158,860,896	2.97
2026-08-31	12.59	12.23	12.94	12.07	-3.78%	21,349,900	263,482,288	4.85
2026-08-28	12.93	12.71	13.00	12.35	+2.83%	32,458,900	410,317,696	7.37
2026-08-27	11.92	12.36	12.40	11.59	+3.87%	35,402,200	426,922,848	8.04
2026-08-26	11.22	11.90	12.10	10.88	+8.18%	39,692,600	463,872,544	9.01

需要全历史数据与程序化访问？查看山东威达日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002026 获取全部历史日线。