惠威科技

sz002888 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）

17.86

涨跌幅

-1.87%

成交量

1,879,900 股

成交额

33,866,976 元

换手率

2.51%

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	18.22	17.86	18.35	17.80	-1.87%	1,879,900	33,866,976	2.51
2026-10-13	17.75	18.20	18.25	17.03	+1.22%	2,103,200	37,075,740	2.81
2026-10-12	18.33	17.98	18.48	17.66	-1.91%	1,872,100	33,646,004	2.50
2026-10-09	18.13	18.33	18.39	17.34	+0.38%	2,710,800	48,542,436	3.62
2026-10-08	18.41	18.26	19.04	18.10	-1.83%	2,174,100	40,212,752	2.90
2026-09-30	18.75	18.60	18.85	18.50	-0.64%	1,605,400	29,941,390	2.14
2026-09-29	18.44	18.72	18.84	18.20	+1.52%	2,124,500	39,598,736	2.84
2026-09-28	19.03	18.44	19.11	18.20	-3.10%	2,451,800	45,269,680	3.27
2026-09-24	18.89	19.03	19.20	18.55	+1.82%	2,873,400	54,539,488	3.84
2026-09-23	18.91	18.69	19.16	18.60	-1.37%	1,837,100	34,449,144	2.45
2026-09-22	19.01	18.95	19.34	18.92	+0.42%	2,899,700	55,477,568	3.87
2026-09-21	18.85	18.87	18.98	18.64	+0.53%	2,268,700	42,704,720	3.03
2026-09-18	19.08	18.77	19.13	18.65	-0.64%	2,141,500	40,389,596	2.86
2026-09-17	19.00	18.89	19.15	18.63	+0.48%	2,521,300	47,746,456	3.37
2026-09-16	18.60	18.80	18.90	18.32	+1.08%	2,141,800	40,003,004	2.86
2026-09-15	18.84	18.60	19.31	18.53	-2.67%	2,487,300	46,944,924	3.32
2026-09-14	19.36	19.11	20.10	18.78	+0.26%	4,640,500	89,383,872	6.19
2026-09-11	19.36	19.06	19.56	18.56	-2.56%	3,649,800	69,097,736	4.87
2026-09-10	19.75	19.56	19.92	19.47	-1.95%	2,819,200	55,295,376	3.76
2026-09-09	20.31	19.95	20.50	19.93	-1.82%	3,932,800	79,284,632	5.25
2026-09-08	20.73	20.32	20.82	20.14	-1.88%	5,500,600	112,188,544	7.34
2026-09-07	21.54	20.71	21.98	20.03	-5.86%	8,970,100	185,311,536	11.97
2026-09-04	21.82	22.00	22.37	21.57	+1.85%	6,697,100	147,102,176	8.94
2026-09-03	21.26	21.60	23.22	21.26	+1.41%	8,083,100	178,588,784	10.79
2026-09-02	20.84	21.30	21.68	20.38	+1.57%	5,201,000	110,372,160	6.94
2026-09-01	20.16	20.97	21.15	19.94	+5.70%	6,081,500	125,286,480	8.12
2026-08-31	19.50	19.84	20.08	19.22	+2.90%	4,129,600	81,737,624	5.51
2026-08-28	18.91	19.28	19.87	18.88	+1.47%	4,175,700	80,130,632	5.57
2026-08-27	18.08	19.00	19.36	18.07	+5.09%	4,864,500	92,129,760	6.49
2026-08-26	17.92	18.08	18.29	17.68	+0.50%	2,159,900	38,883,776	2.88

需要全历史数据与程序化访问？查看惠威科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002888 获取全部历史日线。