宇环数控

sz002903 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）

23.36

涨跌幅

-2.67%

成交量

3,956,800 股

成交额

93,215,288 元

换手率

3.68%

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	23.95	23.36	23.99	23.30	-2.67%	3,956,800	93,215,288	3.68
2026-10-13	23.50	24.00	24.37	22.41	-0.33%	6,462,100	151,674,896	6.01
2026-10-12	24.90	24.08	24.95	24.03	-4.25%	6,587,100	160,380,768	6.12
2026-10-09	27.00	25.15	27.02	24.35	-7.06%	10,924,800	273,523,168	10.16
2026-10-08	27.82	27.06	28.29	26.77	-3.25%	4,497,900	123,412,256	4.18
2026-09-30	28.99	27.97	29.08	27.90	-2.27%	4,173,300	118,211,640	3.88
2026-09-29	29.19	28.62	29.29	28.42	-2.35%	4,324,700	124,327,368	4.02
2026-09-28	29.94	29.31	30.95	28.69	-2.27%	8,294,100	244,213,312	7.71
2026-09-24	30.59	29.99	30.94	29.89	-2.22%	5,390,400	163,171,888	5.01
2026-09-23	31.26	30.67	31.26	30.56	-1.38%	6,127,500	189,036,704	5.70
2026-09-22	31.83	31.10	31.88	30.98	-1.27%	7,510,600	235,367,072	6.98
2026-09-21	30.90	31.50	31.77	30.90	+2.41%	9,132,300	286,460,288	8.49
2026-09-18	30.92	30.76	31.40	30.40	-0.03%	15,469,600	477,689,472	14.38
2026-09-17	28.76	30.77	30.91	28.76	+6.29%	23,184,300	699,992,128	21.55
2026-09-16	26.16	28.95	28.95	26.00	+9.99%	16,298,300	457,628,032	15.15
2026-09-15	26.75	26.32	27.05	26.26	-2.81%	6,942,200	184,212,784	6.45
2026-09-14	26.01	27.08	27.60	25.45	+3.44%	8,621,900	230,367,072	8.02
2026-09-11	26.28	26.18	26.60	25.28	-2.31%	8,490,300	219,993,504	7.89
2026-09-10	27.70	26.80	27.70	26.80	-3.74%	8,394,200	226,788,128	7.80
2026-09-09	28.24	27.84	28.75	27.64	-1.76%	8,519,200	239,141,840	7.92
2026-09-08	28.10	28.34	29.49	27.71	-0.07%	13,632,300	389,474,336	12.67
2026-09-07	27.03	28.36	28.45	26.80	+4.11%	13,354,500	372,405,472	12.42
2026-09-04	28.59	27.24	29.00	27.05	-4.32%	15,695,500	436,634,176	14.59
2026-09-03	29.14	28.47	29.31	28.00	-1.93%	12,323,600	350,881,696	11.46
2026-09-02	29.89	29.03	29.96	29.01	-3.87%	12,202,200	357,541,312	11.34
2026-09-01	31.79	30.20	31.79	29.88	-5.18%	20,907,600	635,573,824	19.44
2026-08-31	28.30	31.85	31.85	28.00	+10.02%	15,849,800	487,507,136	14.73
2026-08-28	29.00	28.95	30.94	28.66	-0.92%	21,430,300	633,892,992	19.92
2026-08-27	29.49	29.22	29.77	28.90	-2.27%	18,088,900	528,840,320	16.82
2026-08-26	31.03	29.90	31.17	29.40	-3.67%	15,350,800	461,010,912	14.27

需要全历史数据与程序化访问？查看宇环数控日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002903 获取全部历史日线。