沃华医药
sz002107 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）
6.69
涨跌幅
-2.62%
成交量
12,054,600 股
成交额
81,399,248 元
换手率
2.11%
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 | 6.85 | 6.69 | 6.89 | 6.68 | -2.62% | 12,054,600 | 81,399,248 | 2.11 |
| 2026-10-13 | 6.73 | 6.87 | 6.90 | 6.58 | +1.03% | 21,153,800 | 142,838,064 | 3.70 |
| 2026-10-12 | 7.01 | 6.80 | 7.13 | 6.79 | -7.48% | 29,336,900 | 203,381,680 | 5.13 |
| 2026-10-09 | 7.17 | 7.35 | 7.37 | 6.94 | +2.65% | 28,211,200 | 202,639,328 | 4.94 |
| 2026-10-08 | 7.38 | 7.16 | 7.54 | 7.09 | +0.99% | 27,884,900 | 203,167,344 | 4.88 |
| 2026-09-30 | 7.13 | 7.09 | 7.19 | 7.04 | -0.14% | 14,649,600 | 104,184,672 | 2.56 |
| 2026-09-29 | 7.09 | 7.10 | 7.18 | 7.00 | -0.14% | 11,612,500 | 82,442,976 | 2.03 |
| 2026-09-28 | 7.20 | 7.11 | 7.31 | 7.02 | -0.84% | 12,180,000 | 86,645,416 | 2.13 |
| 2026-09-24 | 7.24 | 7.17 | 7.38 | 7.12 | -0.55% | 15,174,900 | 109,542,152 | 2.66 |
| 2026-09-23 | 7.29 | 7.21 | 7.38 | 7.20 | -1.64% | 16,600,100 | 120,630,072 | 2.91 |
| 2026-09-22 | 7.23 | 7.33 | 7.44 | 7.14 | +1.24% | 30,146,000 | 220,062,208 | 5.28 |
| 2026-09-21 | 6.90 | 7.24 | 7.34 | 6.90 | +5.54% | 29,086,800 | 207,970,128 | 5.09 |
| 2026-09-18 | 6.69 | 6.86 | 6.96 | 6.64 | +2.54% | 17,443,500 | 118,887,336 | 3.05 |
| 2026-09-17 | 6.64 | 6.69 | 6.76 | 6.57 | +0.00% | 11,822,500 | 78,643,400 | 2.07 |
| 2026-09-16 | 6.56 | 6.69 | 7.04 | 6.48 | +2.61% | 20,158,300 | 136,000,368 | 3.53 |
| 2026-09-15 | 6.80 | 6.52 | 6.83 | 6.48 | -5.23% | 20,804,700 | 137,110,224 | 3.64 |
| 2026-09-14 | 6.74 | 6.88 | 6.99 | 6.70 | +2.08% | 18,595,200 | 127,657,416 | 3.25 |
| 2026-09-11 | 6.97 | 6.74 | 7.03 | 6.65 | -2.88% | 18,495,700 | 124,821,216 | 3.24 |
| 2026-09-10 | 7.18 | 6.94 | 7.25 | 6.93 | -5.71% | 26,059,600 | 182,651,600 | 4.56 |
| 2026-09-09 | 7.05 | 7.36 | 7.43 | 6.91 | +2.51% | 46,075,600 | 333,383,488 | 8.06 |
| 2026-09-08 | 6.80 | 7.18 | 7.36 | 6.71 | +4.97% | 43,452,500 | 306,320,128 | 7.60 |
| 2026-09-07 | 6.78 | 6.84 | 6.84 | 6.73 | +0.29% | 19,120,300 | 129,765,664 | 3.35 |
| 2026-09-04 | 6.92 | 6.82 | 6.97 | 6.73 | -1.16% | 22,803,400 | 156,911,792 | 3.99 |
| 2026-09-03 | 7.04 | 6.90 | 7.09 | 6.81 | -2.40% | 25,206,900 | 173,561,440 | 4.41 |
| 2026-09-02 | 7.20 | 7.07 | 7.30 | 7.04 | -4.07% | 43,076,800 | 306,962,848 | 7.54 |
| 2026-09-01 | 6.70 | 7.37 | 7.37 | 6.61 | +10.00% | 44,360,500 | 312,204,320 | 7.76 |
| 2026-08-31 | 7.04 | 6.70 | 7.16 | 6.65 | -7.33% | 46,385,800 | 313,884,800 | 8.12 |
| 2026-08-28 | 6.57 | 7.23 | 7.23 | 6.47 | +10.05% | 31,041,800 | 219,031,216 | 5.43 |
| 2026-08-27 | 6.35 | 6.57 | 6.65 | 6.35 | +2.66% | 15,617,400 | 102,221,056 | 2.73 |
| 2026-08-26 | 6.29 | 6.40 | 6.50 | 6.28 | +1.27% | 10,812,500 | 69,315,056 | 1.89 |
需要全历史数据与程序化访问？
查看 沃华医药 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=sz002107 获取全部历史日线。