维信诺
sz002387 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）
6.41
涨跌幅
-1.69%
成交量
5,346,400 股
成交额
34,495,476 元
换手率
0.38%
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 | 6.53 | 6.41 | 6.54 | 6.38 | -1.69% | 5,346,400 | 34,495,476 | 0.38 |
| 2026-10-13 | 6.40 | 6.52 | 6.54 | 6.31 | +0.62% | 7,966,500 | 51,213,012 | 0.57 |
| 2026-10-12 | 6.62 | 6.48 | 6.67 | 6.48 | -1.97% | 7,555,700 | 49,359,512 | 0.54 |
| 2026-10-09 | 6.64 | 6.61 | 6.69 | 6.43 | -0.90% | 12,832,800 | 84,074,648 | 0.92 |
| 2026-10-08 | 6.73 | 6.67 | 7.09 | 6.63 | -0.45% | 14,341,100 | 97,657,488 | 1.03 |
| 2026-09-30 | 6.74 | 6.70 | 6.80 | 6.65 | +1.06% | 8,355,700 | 56,200,476 | 0.60 |
| 2026-09-29 | 6.84 | 6.63 | 6.94 | 6.60 | -1.04% | 10,175,100 | 68,073,832 | 0.73 |
| 2026-09-28 | 6.96 | 6.70 | 6.97 | 6.65 | -2.47% | 9,996,900 | 67,485,088 | 0.72 |
| 2026-09-24 | 6.91 | 6.87 | 6.97 | 6.87 | -1.01% | 6,737,700 | 46,480,816 | 0.48 |
| 2026-09-23 | 7.01 | 6.94 | 7.09 | 6.92 | -0.86% | 8,537,500 | 59,706,116 | 0.61 |
| 2026-09-22 | 7.11 | 7.00 | 7.13 | 6.98 | -1.13% | 9,316,600 | 65,652,340 | 0.67 |
| 2026-09-21 | 7.00 | 7.08 | 7.15 | 6.95 | +0.71% | 12,070,900 | 85,333,920 | 0.87 |
| 2026-09-18 | 6.90 | 7.03 | 7.05 | 6.86 | +2.18% | 14,316,500 | 99,702,016 | 1.03 |
| 2026-09-17 | 6.83 | 6.88 | 6.95 | 6.80 | +0.15% | 8,691,100 | 59,882,608 | 0.62 |
| 2026-09-16 | 6.81 | 6.87 | 6.88 | 6.75 | +0.73% | 6,875,100 | 46,858,696 | 0.49 |
| 2026-09-15 | 6.86 | 6.82 | 6.87 | 6.78 | -0.58% | 5,231,500 | 35,687,208 | 0.38 |
| 2026-09-14 | 6.85 | 6.86 | 6.89 | 6.76 | +0.15% | 5,645,000 | 38,595,064 | 0.40 |
| 2026-09-11 | 6.81 | 6.85 | 6.89 | 6.75 | -0.72% | 9,754,800 | 66,483,524 | 0.70 |
| 2026-09-10 | 7.04 | 6.90 | 7.12 | 6.88 | -1.71% | 11,162,500 | 77,667,112 | 0.80 |
| 2026-09-09 | 7.01 | 7.02 | 7.06 | 6.96 | -0.14% | 8,944,500 | 62,597,908 | 0.64 |
| 2026-09-08 | 7.06 | 7.03 | 7.09 | 7.00 | -0.42% | 9,539,700 | 67,152,456 | 0.68 |
| 2026-09-07 | 7.14 | 7.06 | 7.16 | 7.01 | +0.57% | 9,273,100 | 65,462,972 | 0.66 |
| 2026-09-04 | 7.13 | 7.02 | 7.20 | 6.98 | -1.13% | 15,180,200 | 107,883,192 | 1.09 |
| 2026-09-03 | 7.18 | 7.10 | 7.23 | 7.08 | -0.84% | 9,507,600 | 67,801,200 | 0.68 |
| 2026-09-02 | 7.20 | 7.16 | 7.28 | 7.11 | -1.92% | 13,051,900 | 93,523,800 | 0.94 |
| 2026-09-01 | 7.33 | 7.30 | 7.44 | 7.23 | +0.41% | 20,085,300 | 146,875,520 | 1.44 |
| 2026-08-31 | 7.20 | 7.27 | 7.31 | 7.17 | -0.68% | 14,024,000 | 101,721,000 | 1.01 |
| 2026-08-28 | 7.13 | 7.32 | 7.46 | 7.13 | +2.95% | 23,008,100 | 168,672,640 | 1.65 |
| 2026-08-27 | 7.07 | 7.11 | 7.17 | 7.04 | +0.00% | 14,504,000 | 103,104,288 | 1.04 |
| 2026-08-26 | 7.26 | 7.11 | 7.38 | 7.09 | -1.80% | 17,717,000 | 127,303,560 | 1.27 |
需要全历史数据与程序化访问？
查看 维信诺 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=sz002387 获取全部历史日线。