兆威机电
sz003021 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）
63.00
涨跌幅
-3.02%
成交量
1,383,800 股
成交额
88,065,696 元
换手率
0.67%
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 | 64.75 | 63.00 | 65.00 | 62.93 | -3.02% | 1,383,800 | 88,065,696 | 0.67 |
| 2026-10-13 | 64.05 | 64.96 | 65.88 | 62.87 | -1.16% | 2,381,300 | 153,182,560 | 1.15 |
| 2026-10-12 | 68.76 | 65.72 | 68.82 | 65.55 | -4.86% | 2,254,600 | 150,182,128 | 1.08 |
| 2026-10-09 | 65.28 | 69.08 | 70.33 | 62.60 | +4.97% | 4,471,800 | 298,004,896 | 2.15 |
| 2026-10-08 | 69.80 | 65.81 | 69.91 | 65.23 | -6.32% | 3,192,800 | 214,026,736 | 1.54 |
| 2026-09-30 | 69.21 | 70.25 | 71.44 | 68.63 | +1.68% | 2,927,900 | 205,805,728 | 1.41 |
| 2026-09-29 | 68.20 | 69.09 | 69.48 | 67.60 | +0.26% | 1,852,900 | 127,179,056 | 0.89 |
| 2026-09-28 | 70.10 | 68.91 | 70.98 | 68.51 | -1.37% | 2,488,000 | 172,808,256 | 1.20 |
| 2026-09-24 | 70.78 | 69.87 | 72.18 | 69.78 | -1.24% | 2,629,900 | 186,306,528 | 1.27 |
| 2026-09-23 | 71.51 | 70.75 | 71.90 | 70.51 | -1.87% | 2,408,400 | 171,163,792 | 1.16 |
| 2026-09-22 | 70.29 | 72.10 | 72.30 | 69.14 | +3.30% | 4,924,600 | 349,650,592 | 2.37 |
| 2026-09-21 | 69.00 | 69.80 | 71.73 | 68.71 | +1.19% | 3,318,100 | 232,557,104 | 1.60 |
| 2026-09-18 | 69.00 | 68.98 | 69.87 | 68.41 | +0.80% | 2,487,600 | 171,702,160 | 1.20 |
| 2026-09-17 | 66.51 | 68.43 | 69.50 | 66.27 | +2.29% | 3,238,100 | 220,629,248 | 1.56 |
| 2026-09-16 | 66.48 | 66.90 | 67.50 | 65.60 | +0.04% | 2,187,900 | 145,590,704 | 1.05 |
| 2026-09-15 | 67.83 | 66.87 | 68.00 | 66.70 | -1.42% | 1,575,500 | 105,655,200 | 0.76 |
| 2026-09-14 | 67.40 | 67.83 | 68.40 | 66.56 | +0.22% | 1,451,100 | 98,301,096 | 0.70 |
| 2026-09-11 | 68.11 | 67.68 | 68.56 | 66.40 | -2.08% | 2,211,600 | 148,806,784 | 1.06 |
| 2026-09-10 | 70.02 | 69.12 | 70.36 | 69.03 | -1.82% | 1,631,100 | 113,136,944 | 0.78 |
| 2026-09-09 | 71.45 | 70.40 | 71.70 | 70.10 | -1.44% | 1,986,000 | 140,588,144 | 0.96 |
| 2026-09-08 | 72.32 | 71.43 | 73.20 | 71.14 | -2.18% | 2,539,100 | 182,436,992 | 1.22 |
| 2026-09-07 | 72.10 | 73.02 | 74.18 | 72.00 | +0.75% | 2,820,500 | 206,927,328 | 1.36 |
| 2026-09-04 | 75.93 | 72.48 | 76.59 | 72.10 | -4.35% | 4,107,000 | 305,503,520 | 1.98 |
| 2026-09-03 | 72.60 | 75.78 | 76.69 | 72.35 | +5.15% | 6,150,800 | 464,406,752 | 2.96 |
| 2026-09-02 | 73.00 | 72.07 | 73.80 | 72.02 | -2.12% | 2,658,400 | 192,851,200 | 1.28 |
| 2026-09-01 | 75.07 | 73.63 | 75.70 | 73.50 | -1.96% | 2,989,100 | 221,816,944 | 1.44 |
| 2026-08-31 | 69.69 | 75.10 | 76.00 | 69.30 | +6.63% | 6,912,000 | 510,153,664 | 3.33 |
| 2026-08-28 | 71.40 | 70.43 | 71.91 | 70.18 | -1.57% | 2,478,300 | 175,770,864 | 1.19 |
| 2026-08-27 | 70.26 | 71.55 | 71.79 | 70.01 | +0.83% | 3,323,200 | 235,433,280 | 1.60 |
| 2026-08-26 | 72.52 | 70.96 | 74.24 | 70.80 | -2.50% | 6,193,800 | 448,823,392 | 2.98 |
需要全历史数据与程序化访问？
查看 兆威机电 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=sz003021 获取全部历史日线。