伟隆股份

sz002871 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）

15.80

涨跌幅

-3.07%

成交量

2,267,800 股

成交额

36,410,244 元

换手率

1.53%

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	16.28	15.80	16.44	15.75	-3.07%	2,267,800	36,410,244	1.53
2026-10-13	16.26	16.30	16.64	15.68	-0.49%	2,237,300	36,119,032	1.51
2026-10-12	16.65	16.38	16.69	16.21	-2.03%	1,938,500	31,856,220	1.31
2026-10-09	16.67	16.72	16.83	15.84	+0.06%	2,839,300	46,307,432	1.91
2026-10-08	17.03	16.71	17.39	16.54	-1.59%	2,015,100	34,022,544	1.36
2026-09-30	17.53	16.98	17.61	16.90	-2.64%	2,222,900	38,091,448	1.50
2026-09-29	17.60	17.44	17.68	17.38	-0.91%	1,921,100	33,628,600	1.29
2026-09-28	18.20	17.60	18.20	17.21	-3.30%	3,087,500	54,238,996	2.08
2026-09-24	18.80	18.20	18.89	18.16	-3.40%	2,946,600	54,378,812	1.99
2026-09-23	18.67	18.84	19.03	18.45	+1.24%	4,322,200	81,512,960	2.91
2026-09-22	18.06	18.61	19.48	18.06	+3.68%	5,671,300	106,804,032	3.82
2026-09-21	17.61	17.95	18.14	17.55	+1.93%	3,358,900	59,797,008	2.26
2026-09-18	17.52	17.61	17.75	17.37	+1.21%	2,165,000	38,024,212	1.46
2026-09-17	17.41	17.40	17.85	17.21	-0.97%	2,324,300	40,743,608	1.57
2026-09-16	17.38	17.57	17.76	17.10	+1.33%	2,260,500	39,590,072	1.52
2026-09-15	17.31	17.34	17.64	17.14	-0.29%	2,080,800	36,267,568	1.40
2026-09-14	17.64	17.39	17.70	17.28	-1.42%	2,854,800	49,801,012	1.92
2026-09-11	18.03	17.64	18.06	16.95	-3.45%	5,019,300	87,558,616	3.38
2026-09-10	19.10	18.27	19.20	18.08	-4.84%	6,212,500	114,658,776	4.19
2026-09-09	19.55	19.20	19.55	19.01	-1.03%	4,052,500	77,960,960	2.73
2026-09-08	19.59	19.40	19.75	19.18	-0.97%	4,056,900	78,634,888	2.73
2026-09-07	19.70	19.59	19.83	18.86	-0.41%	6,041,800	116,639,112	4.07
2026-09-04	20.27	19.67	20.44	19.50	-3.01%	5,447,000	108,425,952	3.67
2026-09-03	20.21	20.28	20.58	19.60	+2.32%	6,728,600	135,854,512	4.53
2026-09-02	18.65	19.82	20.06	18.36	+4.92%	8,647,100	169,024,640	5.83
2026-09-01	18.54	18.89	19.21	18.33	+1.78%	7,537,800	141,746,832	5.08
2026-08-31	16.80	18.56	18.71	16.74	+9.11%	8,494,700	153,578,704	5.72
2026-08-28	17.29	17.01	17.65	17.00	-1.73%	3,026,400	52,223,792	2.04
2026-08-27	16.49	17.31	17.68	16.43	+5.10%	4,729,100	81,314,064	3.19
2026-08-26	16.95	16.47	16.95	16.27	-2.02%	2,754,200	45,627,908	1.86

需要全历史数据与程序化访问？查看伟隆股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002871 获取全部历史日线。