万丰奥威
sz002085 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）
9.45
涨跌幅
+1.83%
成交量
58,223,000 股
成交额
552,492,672 元
换手率
2.74%
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 | 9.28 | 9.45 | 9.77 | 9.14 | +1.83% | 58,223,000 | 552,492,672 | 2.74 |
| 2026-10-13 | 9.15 | 9.28 | 9.33 | 9.05 | +0.11% | 20,840,800 | 191,695,648 | 0.98 |
| 2026-10-12 | 9.28 | 9.27 | 9.41 | 9.21 | -0.11% | 14,826,000 | 137,649,440 | 0.70 |
| 2026-10-09 | 9.22 | 9.28 | 9.30 | 9.07 | +0.65% | 19,602,000 | 180,487,632 | 0.92 |
| 2026-10-08 | 9.33 | 9.22 | 9.47 | 9.18 | -1.07% | 15,588,400 | 145,396,304 | 0.73 |
| 2026-09-30 | 9.22 | 9.32 | 9.38 | 9.20 | +1.53% | 17,190,100 | 159,887,712 | 0.81 |
| 2026-09-29 | 9.26 | 9.18 | 9.34 | 9.16 | -1.08% | 18,004,600 | 165,819,536 | 0.85 |
| 2026-09-28 | 9.43 | 9.28 | 9.48 | 9.22 | -1.69% | 17,703,800 | 164,865,216 | 0.83 |
| 2026-09-24 | 9.50 | 9.44 | 9.69 | 9.43 | -0.84% | 23,086,700 | 220,167,456 | 1.09 |
| 2026-09-23 | 9.61 | 9.52 | 9.67 | 9.51 | -1.14% | 21,319,500 | 204,370,144 | 1.00 |
| 2026-09-22 | 9.55 | 9.63 | 9.75 | 9.54 | -0.10% | 27,237,500 | 263,006,112 | 1.28 |
| 2026-09-21 | 9.56 | 9.64 | 9.69 | 9.55 | +0.63% | 27,952,000 | 268,788,000 | 1.32 |
| 2026-09-18 | 9.62 | 9.58 | 9.70 | 9.55 | +0.42% | 27,517,500 | 264,530,608 | 1.30 |
| 2026-09-17 | 9.59 | 9.54 | 9.67 | 9.47 | -0.73% | 28,319,800 | 270,717,376 | 1.33 |
| 2026-09-16 | 9.75 | 9.61 | 9.80 | 9.58 | -1.84% | 36,892,000 | 355,477,248 | 1.74 |
| 2026-09-15 | 10.06 | 9.79 | 10.10 | 9.78 | -2.68% | 20,773,100 | 205,589,520 | 0.98 |
| 2026-09-14 | 10.10 | 10.06 | 10.10 | 9.97 | -0.59% | 13,772,000 | 138,104,960 | 0.65 |
| 2026-09-11 | 10.20 | 10.12 | 10.24 | 9.91 | -1.17% | 23,479,100 | 236,081,888 | 1.11 |
| 2026-09-10 | 10.36 | 10.24 | 10.37 | 10.20 | -1.35% | 14,872,400 | 152,935,056 | 0.70 |
| 2026-09-09 | 10.39 | 10.38 | 10.55 | 10.36 | -0.29% | 14,796,200 | 154,195,440 | 0.70 |
| 2026-09-08 | 10.37 | 10.41 | 10.47 | 10.31 | +0.68% | 13,232,600 | 137,757,264 | 0.62 |
| 2026-09-07 | 10.12 | 10.34 | 10.46 | 10.12 | -1.05% | 19,446,200 | 201,501,744 | 0.92 |
| 2026-09-04 | 10.57 | 10.45 | 10.70 | 10.41 | -0.85% | 23,818,300 | 252,110,656 | 1.12 |
| 2026-09-03 | 10.62 | 10.54 | 10.67 | 10.47 | -0.66% | 22,076,300 | 233,284,480 | 1.04 |
| 2026-09-02 | 10.49 | 10.61 | 10.66 | 10.37 | +0.09% | 23,705,700 | 249,628,992 | 1.12 |
| 2026-09-01 | 10.43 | 10.60 | 10.63 | 10.39 | +1.63% | 24,547,600 | 258,711,040 | 1.16 |
| 2026-08-31 | 10.36 | 10.43 | 10.44 | 10.27 | +0.00% | 14,165,500 | 146,582,880 | 0.67 |
| 2026-08-28 | 10.34 | 10.43 | 10.49 | 10.30 | +0.87% | 17,889,800 | 185,760,288 | 0.84 |
| 2026-08-27 | 10.29 | 10.34 | 10.35 | 10.24 | -0.10% | 11,888,900 | 122,588,640 | 0.56 |
| 2026-08-26 | 10.30 | 10.35 | 10.41 | 10.23 | +0.10% | 17,962,100 | 185,612,864 | 0.85 |
需要全历史数据与程序化访问？
查看 万丰奥威 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=sz002085 获取全部历史日线。