浙江世宝

sz002703 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）

14.40

涨跌幅

-2.37%

成交量

14,860,900 股

成交额

215,425,488 元

换手率

2.54%

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	14.66	14.40	14.70	14.31	-2.37%	14,860,900	215,425,488	2.54
2026-10-13	14.50	14.75	14.80	14.13	+1.30%	22,574,200	327,384,128	3.85
2026-10-12	15.01	14.56	15.34	14.00	-4.08%	31,730,600	463,697,632	5.41
2026-10-09	15.72	15.18	15.79	14.80	-5.42%	36,392,600	555,838,400	6.21
2026-10-08	15.46	16.05	16.16	15.02	+2.56%	44,515,300	701,463,680	7.60
2026-09-30	15.24	15.65	15.81	15.10	+3.16%	38,687,500	602,678,592	6.60
2026-09-29	14.95	15.17	15.56	14.71	-0.59%	26,573,600	404,632,352	4.53
2026-09-28	14.97	15.26	15.62	14.71	+0.53%	30,714,700	467,835,424	5.24
2026-09-24	15.16	15.18	15.93	15.00	-0.13%	26,739,100	411,620,960	4.56
2026-09-23	16.10	15.20	16.22	15.06	-7.49%	55,332,100	864,130,176	9.44
2026-09-22	15.70	16.43	16.49	15.57	+5.32%	69,567,600	1,119,007,232	11.87
2026-09-21	15.49	15.60	15.68	15.40	+1.23%	27,417,100	426,950,880	4.68
2026-09-18	15.55	15.41	15.62	15.28	-1.09%	29,081,300	447,944,672	4.96
2026-09-17	15.32	15.58	15.71	15.30	+1.04%	35,239,200	548,203,136	6.01
2026-09-16	15.41	15.42	15.50	15.13	+0.13%	18,903,000	289,955,296	3.23
2026-09-15	15.87	15.40	15.93	15.37	-3.33%	25,719,900	399,932,992	4.39
2026-09-14	15.88	15.93	16.10	15.79	-0.13%	26,257,100	417,978,496	4.48
2026-09-11	16.00	15.95	16.24	15.50	-1.48%	32,760,200	517,065,152	5.59
2026-09-10	16.49	16.19	16.50	16.09	-2.00%	25,019,900	405,812,512	4.27
2026-09-09	16.99	16.52	17.12	16.41	-2.42%	44,240,400	734,696,384	7.55
2026-09-08	16.69	16.93	17.12	16.58	+0.42%	51,758,200	872,038,144	8.83
2026-09-07	17.40	16.86	17.54	16.59	-1.46%	69,495,200	1,169,998,592	11.86
2026-09-04	18.32	17.11	19.30	16.96	-5.78%	101,567,500	1,828,075,008	17.33
2026-09-03	17.72	18.16	18.47	17.54	+3.06%	97,662,600	1,758,797,568	16.66
2026-09-02	17.05	17.62	17.82	17.04	-3.40%	79,100,500	1,389,561,600	13.50
2026-09-01	16.64	18.24	18.24	16.44	+10.01%	77,307,400	1,352,657,664	13.19
2026-08-31	16.25	16.58	16.70	16.05	-0.36%	52,898,300	868,388,288	9.03
2026-08-28	16.97	16.64	17.20	16.54	-1.71%	65,040,900	1,086,989,056	11.10
2026-08-27	17.27	16.93	17.64	16.79	-3.04%	118,484,600	2,015,368,192	20.22
2026-08-26	16.80	17.46	17.46	16.25	+10.02%	73,503,900	1,269,404,928	12.54

需要全历史数据与程序化访问？查看浙江世宝日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002703 获取全部历史日线。