亚威股份
sz002559 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）
7.99
涨跌幅
-2.32%
成交量
10,016,300 股
成交额
80,570,896 元
换手率
1.96%
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 | 8.16 | 7.99 | 8.16 | 7.98 | -2.32% | 10,016,300 | 80,570,896 | 1.96 |
| 2026-10-13 | 8.05 | 8.18 | 8.24 | 7.96 | +0.37% | 11,691,900 | 94,635,248 | 2.28 |
| 2026-10-12 | 8.29 | 8.15 | 8.30 | 8.13 | -1.81% | 8,965,700 | 73,560,456 | 1.75 |
| 2026-10-09 | 8.27 | 8.30 | 8.32 | 7.99 | +0.00% | 16,671,800 | 135,854,656 | 3.26 |
| 2026-10-08 | 8.54 | 8.30 | 8.64 | 8.26 | -2.81% | 14,936,200 | 125,712,456 | 2.92 |
| 2026-09-30 | 8.73 | 8.54 | 8.76 | 8.51 | -2.06% | 10,354,800 | 89,178,128 | 2.02 |
| 2026-09-29 | 8.70 | 8.72 | 8.76 | 8.63 | +0.46% | 9,471,200 | 82,514,512 | 1.85 |
| 2026-09-28 | 8.92 | 8.68 | 8.97 | 8.55 | -3.23% | 20,006,900 | 174,004,208 | 3.91 |
| 2026-09-24 | 9.13 | 8.97 | 9.18 | 8.96 | -2.18% | 13,357,200 | 120,774,576 | 2.61 |
| 2026-09-23 | 9.13 | 9.17 | 9.19 | 9.08 | +0.66% | 14,061,400 | 128,578,744 | 2.75 |
| 2026-09-22 | 9.31 | 9.11 | 9.34 | 9.07 | -1.51% | 18,617,500 | 170,943,792 | 3.64 |
| 2026-09-21 | 9.26 | 9.25 | 9.29 | 9.19 | +0.00% | 16,964,100 | 156,510,512 | 3.32 |
| 2026-09-18 | 9.21 | 9.25 | 9.28 | 9.09 | +1.87% | 25,395,800 | 233,712,752 | 4.96 |
| 2026-09-17 | 9.10 | 9.08 | 9.19 | 8.92 | -0.66% | 17,210,800 | 155,823,696 | 3.36 |
| 2026-09-16 | 8.88 | 9.14 | 9.15 | 8.84 | +2.35% | 20,181,800 | 182,320,208 | 3.94 |
| 2026-09-15 | 9.01 | 8.93 | 9.07 | 8.89 | -0.89% | 13,412,300 | 120,287,904 | 2.62 |
| 2026-09-14 | 8.90 | 9.01 | 9.13 | 8.82 | +0.33% | 17,478,400 | 157,317,072 | 3.42 |
| 2026-09-11 | 9.00 | 8.98 | 9.14 | 8.76 | -1.64% | 28,908,200 | 258,182,848 | 5.65 |
| 2026-09-10 | 8.99 | 9.13 | 9.31 | 8.92 | +0.77% | 32,648,600 | 298,268,672 | 6.38 |
| 2026-09-09 | 9.01 | 9.06 | 9.23 | 8.97 | +0.67% | 20,461,900 | 185,798,672 | 4.00 |
| 2026-09-08 | 8.99 | 9.00 | 9.05 | 8.91 | +0.45% | 13,699,400 | 123,129,600 | 2.68 |
| 2026-09-07 | 8.92 | 8.96 | 9.01 | 8.87 | +1.01% | 13,364,500 | 119,799,656 | 2.61 |
| 2026-09-04 | 9.07 | 8.87 | 9.16 | 8.81 | -1.88% | 21,922,400 | 197,169,712 | 4.28 |
| 2026-09-03 | 9.07 | 9.04 | 9.14 | 8.96 | +0.00% | 13,146,300 | 118,735,544 | 2.57 |
| 2026-09-02 | 9.04 | 9.04 | 9.11 | 8.93 | -0.99% | 14,631,300 | 132,038,472 | 2.86 |
| 2026-09-01 | 9.20 | 9.13 | 9.22 | 9.01 | -1.30% | 18,684,800 | 169,990,960 | 3.65 |
| 2026-08-31 | 9.00 | 9.25 | 9.25 | 8.96 | +1.54% | 17,372,600 | 159,188,112 | 3.40 |
| 2026-08-28 | 9.17 | 9.11 | 9.29 | 9.09 | -0.98% | 13,887,300 | 127,383,280 | 2.71 |
| 2026-08-27 | 9.03 | 9.20 | 9.24 | 8.99 | +2.00% | 16,317,000 | 149,235,776 | 3.19 |
| 2026-08-26 | 9.22 | 9.02 | 9.26 | 8.94 | -1.96% | 16,553,800 | 150,003,376 | 3.24 |
需要全历史数据与程序化访问？
查看 亚威股份 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=sz002559 获取全部历史日线。