沃特股份

sz002886 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）

22.03

涨跌幅

+4.21%

成交量

39,222,800 股

成交额

876,084,352 元

换手率

18.76%

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	21.80	22.03	23.25	21.12	+4.21%	39,222,800	876,084,352	18.76
2026-10-13	20.58	21.14	21.39	19.82	+0.43%	13,251,800	274,293,952	6.34
2026-10-12	21.78	21.05	22.15	20.92	-4.27%	11,942,500	253,945,904	5.71
2026-10-09	23.03	21.99	23.05	20.78	-4.60%	20,533,500	445,305,344	9.82
2026-10-08	23.51	23.05	24.08	22.83	-2.50%	12,767,800	298,135,232	6.11
2026-09-30	24.88	23.64	24.98	23.50	-4.45%	13,095,100	314,016,768	6.26
2026-09-29	24.19	24.74	25.08	24.00	+2.32%	15,855,700	390,882,976	7.58
2026-09-28	25.52	24.18	25.77	24.01	-5.21%	25,935,200	636,004,544	12.40
2026-09-24	26.87	25.51	26.87	25.51	-6.01%	31,106,200	812,152,000	14.88
2026-09-23	26.69	27.14	27.76	26.31	+3.51%	44,018,800	1,194,443,008	21.05
2026-09-22	27.24	26.22	27.47	26.15	-2.71%	30,455,800	812,298,432	14.57
2026-09-21	26.00	26.95	26.95	26.00	+2.08%	35,110,100	932,849,344	16.79
2026-09-18	26.70	26.40	26.95	26.03	+0.88%	30,948,300	818,232,768	14.80
2026-09-17	26.65	26.17	27.12	25.92	-2.68%	29,231,300	771,632,384	13.98
2026-09-16	26.91	26.89	27.08	26.18	+0.15%	42,891,600	1,142,384,128	20.51
2026-09-15	25.16	26.85	27.87	25.00	+5.96%	54,392,900	1,466,242,560	26.02
2026-09-14	24.80	25.34	25.70	23.95	+0.64%	31,907,000	794,115,008	15.26
2026-09-11	25.42	25.18	26.10	23.85	-3.19%	50,948,400	1,272,802,560	24.37
2026-09-10	25.36	26.01	27.52	25.00	+0.00%	56,920,900	1,514,716,288	27.22
2026-09-09	25.69	26.01	27.50	25.31	+4.04%	62,590,400	1,653,847,936	29.94
2026-09-08	26.50	25.00	26.51	24.84	-5.73%	46,591,500	1,180,330,240	22.28
2026-09-07	25.45	26.52	26.77	24.61	+5.62%	54,902,300	1,419,866,496	26.26
2026-09-04	27.01	25.11	27.76	24.98	-9.55%	61,180,800	1,589,887,872	29.26
2026-09-03	29.34	27.76	29.34	27.76	-9.99%	50,780,200	1,429,666,944	24.29
2026-09-02	28.05	30.84	30.84	28.04	+9.99%	39,263,900	1,157,777,792	18.78
2026-09-01	28.83	28.04	29.16	26.48	-3.44%	76,687,800	2,108,687,232	36.68
2026-08-31	27.61	29.04	29.04	27.20	+10.00%	65,635,500	1,885,965,312	31.39
2026-08-28	26.40	26.40	26.40	26.40	+10.00%	4,244,500	112,054,800	2.03
2026-08-27	22.47	24.00	24.00	22.11	+9.99%	32,853,000	777,510,272	15.71
2026-08-26	21.45	21.82	22.49	20.43	+2.63%	34,508,200	740,470,528	16.50

需要全历史数据与程序化访问？查看沃特股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002886 获取全部历史日线。