*ST威领
sz002667 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）
29.01
涨跌幅
+8.04%
成交量
25,096,100 股
成交额
688,132,288 元
换手率
10.61%
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 | 26.07 | 29.01 | 29.01 | 26.04 | +8.04% | 25,096,100 | 688,132,288 | 10.61 |
| 2026-10-13 | 26.85 | 26.85 | 26.85 | 24.50 | +10.00% | 32,566,400 | 854,278,016 | 13.76 |
| 2026-10-12 | 24.41 | 24.41 | 24.41 | 24.41 | +10.00% | 723,200 | 17,653,312 | 0.31 |
| 2026-10-09 | 22.19 | 22.19 | 22.19 | 22.19 | +0.00% | 0 | 0 | 0.00 |
| 2026-10-08 | 22.19 | 22.19 | 22.19 | 22.19 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-30 | 22.19 | 22.19 | 22.19 | 22.19 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-29 | 21.90 | 22.19 | 23.97 | 19.80 | +0.86% | 34,743,300 | 761,034,240 | 14.68 |
| 2026-09-28 | 20.95 | 22.00 | 22.50 | 19.97 | +4.66% | 19,639,200 | 419,406,176 | 8.30 |
| 2026-09-24 | 21.87 | 21.02 | 22.29 | 20.32 | -4.84% | 15,111,100 | 321,105,248 | 6.39 |
| 2026-09-23 | 20.86 | 22.09 | 22.46 | 20.06 | +6.00% | 17,124,500 | 362,431,520 | 7.24 |
| 2026-09-22 | 22.10 | 20.84 | 24.00 | 20.30 | -4.49% | 35,982,000 | 814,802,176 | 15.21 |
| 2026-09-21 | 19.84 | 21.82 | 21.82 | 19.80 | +9.98% | 20,097,000 | 417,929,088 | 8.49 |
| 2026-09-18 | 19.11 | 19.84 | 19.97 | 19.10 | +2.96% | 13,008,200 | 254,149,696 | 5.50 |
| 2026-09-17 | 19.99 | 19.27 | 20.55 | 19.11 | -2.43% | 14,804,000 | 294,388,384 | 6.26 |
| 2026-09-16 | 19.02 | 19.75 | 19.80 | 19.02 | +2.23% | 16,911,800 | 328,771,072 | 7.15 |
| 2026-09-15 | 18.38 | 19.32 | 19.38 | 18.32 | +5.75% | 19,844,200 | 375,051,520 | 8.39 |
| 2026-09-14 | 18.11 | 18.27 | 18.58 | 18.11 | +0.38% | 9,322,300 | 170,908,592 | 3.94 |
| 2026-09-11 | 18.36 | 18.20 | 18.46 | 18.15 | -2.31% | 10,294,900 | 187,974,416 | 4.35 |
| 2026-09-10 | 18.12 | 18.63 | 19.48 | 18.05 | +2.81% | 21,490,900 | 402,931,968 | 9.08 |
| 2026-09-09 | 18.03 | 18.12 | 18.18 | 18.03 | +0.33% | 7,273,100 | 131,647,816 | 3.07 |
| 2026-09-08 | 18.02 | 18.06 | 18.12 | 18.00 | +0.06% | 8,343,900 | 150,587,056 | 3.53 |
| 2026-09-07 | 18.02 | 18.05 | 18.15 | 17.95 | +0.17% | 13,029,100 | 235,143,600 | 5.51 |
| 2026-09-04 | 18.08 | 18.02 | 18.18 | 17.99 | -0.66% | 12,576,800 | 227,169,024 | 5.32 |
| 2026-09-03 | 18.13 | 18.14 | 18.27 | 17.99 | -0.44% | 13,489,200 | 244,234,672 | 5.70 |
| 2026-09-02 | 18.37 | 18.22 | 18.47 | 18.16 | -0.87% | 9,988,100 | 182,423,680 | 4.22 |
| 2026-09-01 | 18.82 | 18.38 | 18.91 | 18.24 | -1.39% | 13,060,300 | 241,274,720 | 5.52 |
| 2026-08-31 | 18.80 | 18.64 | 19.15 | 18.50 | -1.89% | 13,847,300 | 259,558,976 | 5.85 |
| 2026-08-28 | 19.79 | 19.00 | 19.87 | 19.00 | -1.91% | 17,150,500 | 331,681,664 | 7.25 |
| 2026-08-27 | 19.34 | 19.37 | 19.44 | 18.69 | +1.25% | 21,929,400 | 418,844,960 | 9.27 |
| 2026-08-26 | 20.13 | 19.13 | 20.59 | 18.98 | -7.27% | 28,094,400 | 558,411,840 | 11.87 |
需要全历史数据与程序化访问？
查看 *ST威领 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=sz002667 获取全部历史日线。