万和电气
sz002543 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）
7.16
涨跌幅
-4.02%
成交量
11,602,000 股
成交额
84,302,768 元
换手率
1.75%
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 | 7.49 | 7.16 | 7.49 | 7.16 | -4.02% | 11,602,000 | 84,302,768 | 1.75 |
| 2026-10-13 | 7.50 | 7.46 | 7.68 | 7.40 | -1.32% | 13,300,700 | 100,173,896 | 2.01 |
| 2026-10-12 | 7.63 | 7.56 | 7.69 | 7.49 | -1.56% | 11,124,700 | 84,124,720 | 1.68 |
| 2026-10-09 | 7.47 | 7.68 | 7.69 | 7.19 | +2.81% | 21,972,900 | 164,850,784 | 3.32 |
| 2026-10-08 | 7.26 | 7.47 | 7.49 | 7.22 | +2.89% | 13,659,200 | 101,258,768 | 2.07 |
| 2026-09-30 | 7.36 | 7.26 | 7.41 | 7.20 | -1.89% | 9,428,400 | 68,673,256 | 1.43 |
| 2026-09-29 | 7.31 | 7.40 | 7.46 | 7.28 | +0.41% | 11,908,600 | 87,673,816 | 1.80 |
| 2026-09-28 | 7.12 | 7.37 | 7.56 | 7.10 | +3.66% | 14,559,400 | 106,658,784 | 2.20 |
| 2026-09-24 | 7.24 | 7.11 | 7.40 | 7.10 | -3.40% | 12,153,600 | 87,855,576 | 1.84 |
| 2026-09-23 | 7.21 | 7.36 | 7.56 | 7.12 | +1.80% | 16,160,200 | 119,105,768 | 2.44 |
| 2026-09-22 | 7.27 | 7.23 | 7.27 | 7.15 | -0.55% | 8,364,600 | 60,316,908 | 1.27 |
| 2026-09-21 | 7.14 | 7.27 | 7.30 | 7.14 | +1.68% | 9,685,300 | 70,140,552 | 1.46 |
| 2026-09-18 | 7.04 | 7.15 | 7.34 | 7.04 | +0.70% | 11,571,600 | 83,116,752 | 1.75 |
| 2026-09-17 | 7.03 | 7.10 | 7.27 | 6.95 | -0.14% | 12,842,400 | 90,886,304 | 1.94 |
| 2026-09-16 | 7.26 | 7.11 | 7.30 | 6.93 | -3.27% | 19,683,000 | 139,466,864 | 2.98 |
| 2026-09-15 | 7.73 | 7.35 | 7.76 | 7.31 | -6.25% | 26,167,100 | 195,198,512 | 3.96 |
| 2026-09-14 | 7.75 | 7.84 | 7.87 | 7.70 | +1.42% | 24,210,600 | 188,616,416 | 3.66 |
| 2026-09-11 | 7.70 | 7.73 | 7.97 | 7.53 | -2.15% | 39,183,600 | 301,964,320 | 5.93 |
| 2026-09-10 | 7.17 | 7.90 | 7.90 | 7.12 | +10.03% | 34,006,100 | 264,650,640 | 5.14 |
| 2026-09-09 | 7.37 | 7.18 | 7.40 | 7.12 | -3.36% | 11,881,700 | 85,611,640 | 1.80 |
| 2026-09-08 | 7.33 | 7.43 | 7.45 | 7.29 | +0.95% | 9,028,700 | 66,757,392 | 1.37 |
| 2026-09-07 | 7.38 | 7.36 | 7.47 | 7.31 | -1.21% | 9,794,200 | 72,075,432 | 1.48 |
| 2026-09-04 | 7.55 | 7.45 | 7.64 | 7.36 | -2.61% | 15,288,900 | 114,644,464 | 2.31 |
| 2026-09-03 | 7.41 | 7.65 | 7.79 | 7.36 | +2.14% | 21,183,300 | 160,158,800 | 3.20 |
| 2026-09-02 | 7.26 | 7.49 | 7.83 | 7.10 | +2.74% | 20,220,600 | 150,606,544 | 3.06 |
| 2026-09-01 | 7.32 | 7.29 | 7.35 | 7.22 | -1.75% | 12,336,600 | 89,708,976 | 1.87 |
| 2026-08-31 | 7.25 | 7.42 | 7.46 | 7.15 | +2.34% | 16,594,100 | 121,846,048 | 2.51 |
| 2026-08-28 | 7.09 | 7.25 | 7.25 | 7.04 | +1.68% | 13,283,800 | 95,416,576 | 2.01 |
| 2026-08-27 | 7.18 | 7.13 | 7.18 | 6.98 | -1.25% | 16,529,300 | 116,794,560 | 2.50 |
| 2026-08-26 | 7.26 | 7.22 | 7.39 | 7.20 | -1.50% | 14,532,700 | 105,584,360 | 2.20 |
需要全历史数据与程序化访问？
查看 万和电气 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=sz002543 获取全部历史日线。