万润科技

sz002654 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）

11.36

涨跌幅

-1.56%

成交量

16,728,200 股

成交额

191,652,848 元

换手率

1.98%

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	11.50	11.36	11.60	11.33	-1.56%	16,728,200	191,652,848	1.98
2026-10-13	11.20	11.54	11.67	10.97	+1.05%	25,770,800	291,072,960	3.05
2026-10-12	11.61	11.42	11.68	11.25	-2.48%	23,325,600	267,234,800	2.76
2026-10-09	11.73	11.71	11.83	11.22	-1.10%	33,259,200	383,622,400	3.93
2026-10-08	12.30	11.84	12.41	11.73	-3.27%	26,561,200	320,192,416	3.14
2026-09-30	12.75	12.24	12.76	12.21	-3.24%	24,556,800	304,747,872	2.91
2026-09-29	12.50	12.65	12.75	12.33	+1.20%	26,006,600	327,076,192	3.08
2026-09-28	13.15	12.50	13.19	12.35	-5.37%	34,166,000	431,416,224	4.04
2026-09-24	13.62	13.21	13.73	13.18	-4.00%	27,693,000	370,563,392	3.28
2026-09-23	14.01	13.76	14.08	13.71	-1.22%	23,597,700	326,646,368	2.79
2026-09-22	14.24	13.93	14.30	13.87	-1.55%	30,395,200	428,879,136	3.60
2026-09-21	14.30	14.15	14.46	14.04	-0.56%	30,899,000	439,287,520	3.66
2026-09-18	14.16	14.23	14.35	13.94	+2.45%	37,577,100	532,947,264	4.45
2026-09-17	14.20	13.89	14.40	13.85	-1.84%	39,145,100	549,393,152	4.63
2026-09-16	13.40	14.15	14.20	13.27	+5.13%	49,676,600	688,090,496	5.88
2026-09-15	13.32	13.46	13.66	13.26	+0.60%	24,905,300	335,711,808	2.95
2026-09-14	13.20	13.38	13.58	13.11	-1.11%	24,510,600	327,460,992	2.90
2026-09-11	13.40	13.53	13.64	12.96	-0.95%	45,566,300	604,851,456	5.39
2026-09-10	13.57	13.66	14.02	13.45	-0.29%	34,810,500	479,315,008	4.12
2026-09-09	14.06	13.70	14.25	13.60	-1.79%	42,932,000	595,658,304	5.08
2026-09-08	13.87	13.95	14.33	13.72	+0.29%	46,203,100	647,833,024	5.47
2026-09-07	14.02	13.91	14.10	13.74	+0.87%	48,839,400	679,928,896	5.78
2026-09-04	13.81	13.79	14.65	13.68	+2.22%	92,203,400	1,315,729,152	10.91
2026-09-03	13.74	13.49	13.81	13.30	-1.10%	29,909,200	403,955,840	3.54
2026-09-02	13.58	13.64	13.78	13.40	-1.09%	26,837,200	365,139,072	3.18
2026-09-01	14.08	13.79	14.15	13.63	-2.06%	34,257,500	472,704,704	4.05
2026-08-31	13.34	14.08	14.13	13.32	+3.00%	50,869,200	703,489,280	6.02
2026-08-28	13.63	13.67	14.06	13.61	-1.23%	44,502,200	614,043,136	5.26
2026-08-27	13.80	13.84	14.08	13.60	+0.73%	62,046,900	858,859,072	7.34
2026-08-26	13.56	13.74	13.98	13.48	+1.33%	49,757,400	683,694,656	5.89

需要全历史数据与程序化访问？查看万润科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002654 获取全部历史日线。