威海广泰
sz002111 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）
9.19
涨跌幅
-0.97%
成交量
6,062,200 股
成交额
55,781,144 元
换手率
1.24%
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 | 9.26 | 9.19 | 9.30 | 9.13 | -0.97% | 6,062,200 | 55,781,144 | 1.24 |
| 2026-10-13 | 9.13 | 9.28 | 9.33 | 9.03 | +0.87% | 7,329,600 | 67,264,384 | 1.50 |
| 2026-10-12 | 9.29 | 9.20 | 9.38 | 9.16 | -0.97% | 5,677,800 | 52,586,608 | 1.16 |
| 2026-10-09 | 9.15 | 9.29 | 9.30 | 9.10 | +1.64% | 7,097,000 | 65,390,496 | 1.45 |
| 2026-10-08 | 9.06 | 9.14 | 9.26 | 9.05 | +0.99% | 8,544,300 | 78,378,872 | 1.75 |
| 2026-09-30 | 9.11 | 9.05 | 9.15 | 9.03 | -1.63% | 4,892,800 | 44,434,936 | 1.00 |
| 2026-09-29 | 9.22 | 9.20 | 9.29 | 9.15 | -1.29% | 6,496,100 | 59,800,008 | 1.33 |
| 2026-09-28 | 9.38 | 9.32 | 9.41 | 9.19 | -0.32% | 5,560,100 | 51,578,540 | 1.14 |
| 2026-09-24 | 9.36 | 9.35 | 9.43 | 9.28 | -0.43% | 4,661,900 | 43,574,544 | 0.95 |
| 2026-09-23 | 9.45 | 9.39 | 9.50 | 9.37 | -0.63% | 4,773,700 | 44,906,684 | 0.98 |
| 2026-09-22 | 9.46 | 9.45 | 9.58 | 9.41 | -0.11% | 6,570,600 | 62,160,200 | 1.34 |
| 2026-09-21 | 9.38 | 9.46 | 9.48 | 9.23 | -0.32% | 10,765,800 | 100,940,912 | 2.20 |
| 2026-09-18 | 9.56 | 9.49 | 9.60 | 9.48 | -0.42% | 6,175,000 | 58,849,228 | 1.26 |
| 2026-09-17 | 9.52 | 9.53 | 9.59 | 9.41 | -0.42% | 5,115,500 | 48,522,156 | 1.05 |
| 2026-09-16 | 9.61 | 9.57 | 9.64 | 9.46 | -0.42% | 5,223,800 | 49,910,556 | 1.07 |
| 2026-09-15 | 9.76 | 9.61 | 9.79 | 9.57 | -1.94% | 6,539,400 | 63,126,456 | 1.34 |
| 2026-09-14 | 9.85 | 9.80 | 9.93 | 9.75 | -1.01% | 6,957,200 | 68,323,496 | 1.42 |
| 2026-09-11 | 9.92 | 9.90 | 9.94 | 9.76 | -0.60% | 8,028,900 | 79,079,928 | 1.64 |
| 2026-09-10 | 10.01 | 9.96 | 10.08 | 9.96 | -1.39% | 6,454,500 | 64,618,192 | 1.32 |
| 2026-09-09 | 10.06 | 10.10 | 10.16 | 10.02 | +0.20% | 6,003,800 | 60,509,412 | 1.23 |
| 2026-09-08 | 9.95 | 10.08 | 10.09 | 9.89 | +1.20% | 7,625,200 | 76,494,144 | 1.56 |
| 2026-09-07 | 10.05 | 9.96 | 10.06 | 9.92 | -0.80% | 8,501,500 | 84,749,568 | 1.74 |
| 2026-09-04 | 9.92 | 10.04 | 10.12 | 9.85 | +2.34% | 12,651,000 | 126,937,792 | 2.59 |
| 2026-09-03 | 9.76 | 9.81 | 9.93 | 9.76 | +0.62% | 11,786,800 | 116,193,088 | 2.41 |
| 2026-09-02 | 9.76 | 9.75 | 9.86 | 9.70 | -0.71% | 9,170,800 | 89,640,784 | 1.88 |
| 2026-09-01 | 9.81 | 9.82 | 9.91 | 9.72 | -0.30% | 11,712,600 | 115,067,704 | 2.40 |
| 2026-08-31 | 9.72 | 9.85 | 9.90 | 9.67 | +1.03% | 16,165,200 | 158,333,824 | 3.31 |
| 2026-08-28 | 9.53 | 9.75 | 9.94 | 9.51 | +3.61% | 15,631,400 | 152,084,864 | 3.20 |
| 2026-08-27 | 9.53 | 9.41 | 9.54 | 9.11 | -1.77% | 12,612,300 | 117,772,984 | 2.58 |
| 2026-08-26 | 9.55 | 9.58 | 9.64 | 9.50 | +0.42% | 8,898,300 | 85,243,496 | 1.82 |
需要全历史数据与程序化访问？
查看 威海广泰 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=sz002111 获取全部历史日线。