*ST威尔
sz002058 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）
22.35
涨跌幅
-1.84%
成交量
21,575,200 股
成交额
494,778,496 元
换手率
15.05%
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 | 21.76 | 22.35 | 24.09 | 21.70 | -1.84% | 21,575,200 | 494,778,496 | 15.05 |
| 2026-10-13 | 22.77 | 22.77 | 23.96 | 22.77 | -10.00% | 18,533,000 | 425,645,728 | 12.93 |
| 2026-10-12 | 23.50 | 25.30 | 26.65 | 22.50 | +3.52% | 32,980,600 | 816,172,992 | 23.00 |
| 2026-10-09 | 24.44 | 24.44 | 24.44 | 24.44 | +9.99% | 4,124,000 | 100,791,832 | 2.88 |
| 2026-10-08 | 22.22 | 22.22 | 22.22 | 21.42 | +10.00% | 4,724,400 | 104,419,024 | 3.30 |
| 2026-09-30 | 20.20 | 20.20 | 20.20 | 20.20 | +10.02% | 2,531,500 | 51,136,320 | 1.77 |
| 2026-09-29 | 17.08 | 18.36 | 18.36 | 16.84 | +10.01% | 5,116,000 | 92,043,600 | 3.57 |
| 2026-09-28 | 17.60 | 16.69 | 17.60 | 16.33 | -3.08% | 2,370,600 | 39,586,372 | 1.65 |
| 2026-09-24 | 17.24 | 17.22 | 17.40 | 17.02 | -0.69% | 1,670,900 | 28,770,146 | 1.17 |
| 2026-09-23 | 17.79 | 17.34 | 17.91 | 17.24 | -2.42% | 2,276,800 | 39,665,460 | 1.59 |
| 2026-09-22 | 17.84 | 17.77 | 18.19 | 17.56 | -0.56% | 3,866,500 | 69,063,160 | 2.70 |
| 2026-09-21 | 16.99 | 17.87 | 18.50 | 16.89 | +6.05% | 5,910,800 | 106,262,176 | 4.12 |
| 2026-09-18 | 16.95 | 16.85 | 17.08 | 16.73 | +0.30% | 2,748,900 | 46,401,664 | 1.92 |
| 2026-09-17 | 16.98 | 16.80 | 17.13 | 16.55 | -1.06% | 3,291,400 | 55,307,984 | 2.30 |
| 2026-09-16 | 16.73 | 16.98 | 17.18 | 16.16 | +1.92% | 5,001,900 | 83,839,656 | 3.49 |
| 2026-09-15 | 16.09 | 16.66 | 17.11 | 15.91 | +2.90% | 4,512,700 | 74,694,872 | 3.15 |
| 2026-09-14 | 15.66 | 16.19 | 16.67 | 15.39 | +3.45% | 3,523,400 | 56,838,156 | 2.46 |
| 2026-09-11 | 15.68 | 15.65 | 15.87 | 15.20 | -1.82% | 2,068,100 | 31,999,480 | 1.44 |
| 2026-09-10 | 16.05 | 15.94 | 16.19 | 15.90 | -1.06% | 1,680,400 | 26,888,814 | 1.17 |
| 2026-09-09 | 16.28 | 16.11 | 16.38 | 16.01 | -1.29% | 1,744,100 | 28,233,336 | 1.22 |
| 2026-09-08 | 16.34 | 16.32 | 16.47 | 16.16 | -0.37% | 2,478,200 | 40,395,120 | 1.73 |
| 2026-09-07 | 16.54 | 16.38 | 16.65 | 16.30 | -0.97% | 2,511,800 | 41,377,264 | 1.75 |
| 2026-09-04 | 16.56 | 16.54 | 17.68 | 16.46 | +1.04% | 5,190,400 | 88,826,832 | 3.62 |
| 2026-09-03 | 16.76 | 16.37 | 16.94 | 16.31 | -1.80% | 1,684,800 | 27,884,300 | 1.18 |
| 2026-09-02 | 16.69 | 16.67 | 17.10 | 16.61 | -1.59% | 1,892,900 | 31,721,356 | 1.32 |
| 2026-09-01 | 17.09 | 16.94 | 17.35 | 16.91 | -0.65% | 2,094,600 | 35,708,728 | 1.46 |
| 2026-08-31 | 16.81 | 17.05 | 17.20 | 16.72 | +0.12% | 3,465,900 | 58,841,720 | 2.42 |
| 2026-08-28 | 17.04 | 17.03 | 18.28 | 17.03 | +1.49% | 4,915,300 | 85,506,880 | 3.43 |
| 2026-08-27 | 16.36 | 16.78 | 16.80 | 16.31 | +2.25% | 2,622,400 | 43,568,044 | 1.83 |
| 2026-08-26 | 16.31 | 16.41 | 16.58 | 16.09 | +0.12% | 1,861,300 | 30,493,198 | 1.30 |
需要全历史数据与程序化访问？
查看 *ST威尔 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=sz002058 获取全部历史日线。