万润股份

sz002643 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）

11.62

涨跌幅

-3.25%

成交量

11,133,000 股

成交额

131,018,216 元

换手率

1.23%

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	11.98	11.62	12.00	11.58	-3.25%	11,133,000	131,018,216	1.23
2026-10-13	12.02	12.01	12.16	11.76	-1.56%	13,486,800	161,149,664	1.49
2026-10-12	12.20	12.20	12.37	12.03	+0.00%	10,118,500	123,299,816	1.12
2026-10-09	12.20	12.20	12.26	11.87	+0.00%	14,051,500	169,783,904	1.56
2026-10-08	12.54	12.20	12.75	12.10	-2.56%	15,935,800	197,456,304	1.77
2026-09-30	12.78	12.52	12.83	12.48	-1.18%	9,595,700	120,918,720	1.06
2026-09-29	12.47	12.67	12.85	12.43	+0.88%	10,576,800	134,260,448	1.17
2026-09-28	13.04	12.56	13.04	12.43	-3.83%	13,990,600	176,623,360	1.55
2026-09-24	13.27	13.06	13.32	13.05	-1.95%	7,941,600	104,604,944	0.88
2026-09-23	13.21	13.32	13.36	13.20	+0.76%	8,874,500	117,996,680	0.98
2026-09-22	13.53	13.22	13.55	13.18	-1.71%	14,829,100	197,981,040	1.64
2026-09-21	13.58	13.45	13.60	13.37	-0.44%	14,175,000	190,967,312	1.57
2026-09-18	13.39	13.51	13.58	13.17	+2.35%	19,260,400	258,358,816	2.13
2026-09-17	13.34	13.20	13.52	13.20	-1.05%	17,283,500	230,642,160	1.92
2026-09-16	13.14	13.34	13.38	13.02	+1.44%	18,097,900	239,611,504	2.01
2026-09-15	12.88	13.15	13.33	12.81	+2.02%	19,194,400	252,388,160	2.13
2026-09-14	12.70	12.89	12.91	12.53	+0.62%	12,899,500	164,626,112	1.43
2026-09-11	13.02	12.81	13.06	12.50	-2.29%	20,530,000	260,974,544	2.28
2026-09-10	12.80	13.11	13.46	12.76	+1.71%	28,477,700	376,891,456	3.16
2026-09-09	12.77	12.89	13.01	12.75	+1.10%	14,332,300	184,990,800	1.59
2026-09-08	12.73	12.75	12.79	12.62	+0.24%	10,464,100	132,930,432	1.16
2026-09-07	12.66	12.72	12.80	12.59	+0.95%	10,160,400	129,129,880	1.13
2026-09-04	12.89	12.60	12.99	12.52	-1.56%	13,733,800	175,374,000	1.52
2026-09-03	12.99	12.80	13.01	12.71	-0.85%	10,312,800	132,361,200	1.14
2026-09-02	12.99	12.91	13.04	12.83	-1.60%	12,819,600	165,517,040	1.42
2026-09-01	13.24	13.12	13.34	13.03	-1.50%	14,368,100	188,488,704	1.59
2026-08-31	13.01	13.32	13.34	12.95	+0.45%	11,703,200	154,322,752	1.30
2026-08-28	13.35	13.26	13.57	13.23	-0.67%	12,930,500	172,758,448	1.43
2026-08-27	12.95	13.35	13.36	12.90	+2.77%	13,970,900	184,603,072	1.55
2026-08-26	13.07	12.99	13.26	12.88	-0.23%	12,276,600	160,180,048	1.36

需要全历史数据与程序化访问？查看万润股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002643 获取全部历史日线。