信维通信
sz300136 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）
45.90
涨跌幅
-2.55%
成交量
22,041,000 股
成交额
1,028,075,008 元
换手率
2.67%
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 | 46.97 | 45.90 | 47.49 | 45.83 | -2.55% | 22,041,000 | 1,028,075,008 | 2.67 |
| 2026-10-13 | 45.91 | 47.10 | 47.90 | 44.26 | -0.44% | 34,109,800 | 1,567,417,216 | 4.13 |
| 2026-10-12 | 49.02 | 47.31 | 49.35 | 47.13 | -4.37% | 27,773,300 | 1,334,353,408 | 3.37 |
| 2026-10-09 | 51.02 | 49.47 | 51.11 | 46.75 | -4.17% | 47,045,800 | 2,288,235,520 | 5.70 |
| 2026-10-08 | 52.19 | 51.62 | 54.27 | 51.11 | +0.76% | 40,743,000 | 2,142,921,728 | 4.94 |
| 2026-09-30 | 53.06 | 51.23 | 53.29 | 51.01 | -2.70% | 25,645,800 | 1,328,931,968 | 3.11 |
| 2026-09-29 | 52.46 | 52.65 | 53.05 | 52.01 | -0.28% | 24,296,800 | 1,277,922,816 | 2.94 |
| 2026-09-28 | 56.22 | 52.80 | 56.90 | 52.39 | -7.85% | 44,658,400 | 2,402,914,304 | 5.41 |
| 2026-09-24 | 57.90 | 57.30 | 60.08 | 57.25 | -1.22% | 43,373,200 | 2,546,091,008 | 5.26 |
| 2026-09-23 | 59.00 | 58.01 | 59.37 | 57.57 | -1.98% | 26,600,400 | 1,548,339,840 | 3.22 |
| 2026-09-22 | 61.00 | 59.18 | 61.20 | 58.95 | -0.84% | 34,934,900 | 2,097,246,848 | 4.23 |
| 2026-09-21 | 60.55 | 59.68 | 62.42 | 59.20 | +0.29% | 47,595,800 | 2,881,377,536 | 5.77 |
| 2026-09-18 | 58.80 | 59.51 | 59.88 | 57.82 | +3.28% | 36,623,300 | 2,158,473,472 | 4.44 |
| 2026-09-17 | 57.90 | 57.62 | 59.20 | 57.22 | -1.47% | 28,150,800 | 1,631,101,952 | 3.41 |
| 2026-09-16 | 56.34 | 58.48 | 58.95 | 56.13 | +3.84% | 34,316,500 | 1,979,167,616 | 4.16 |
| 2026-09-15 | 56.99 | 56.32 | 57.47 | 56.20 | -1.05% | 23,575,200 | 1,336,505,088 | 2.86 |
| 2026-09-14 | 56.65 | 56.92 | 57.92 | 55.20 | +0.16% | 28,609,800 | 1,626,170,752 | 3.47 |
| 2026-09-11 | 56.39 | 56.83 | 57.28 | 54.23 | -0.23% | 36,746,700 | 2,052,494,208 | 4.45 |
| 2026-09-10 | 56.50 | 56.96 | 57.77 | 56.20 | -0.16% | 20,703,800 | 1,180,291,840 | 2.51 |
| 2026-09-09 | 58.26 | 57.05 | 58.78 | 56.68 | -0.85% | 26,039,300 | 1,497,695,616 | 3.16 |
| 2026-09-08 | 57.10 | 57.54 | 58.65 | 56.73 | +0.44% | 31,628,800 | 1,829,991,424 | 3.83 |
| 2026-09-07 | 56.00 | 57.29 | 57.88 | 55.99 | +1.98% | 30,481,400 | 1,738,389,888 | 3.69 |
| 2026-09-04 | 58.30 | 56.18 | 58.97 | 55.66 | -2.55% | 31,414,100 | 1,800,308,608 | 3.81 |
| 2026-09-03 | 58.54 | 57.65 | 58.94 | 56.90 | -0.72% | 26,817,400 | 1,545,925,760 | 3.25 |
| 2026-09-02 | 58.08 | 58.07 | 58.80 | 57.50 | -1.64% | 25,228,600 | 1,465,784,192 | 3.06 |
| 2026-09-01 | 61.00 | 59.04 | 61.20 | 58.86 | -3.55% | 31,285,000 | 1,859,374,720 | 3.79 |
| 2026-08-31 | 58.59 | 61.21 | 61.21 | 58.22 | +1.44% | 39,003,500 | 2,344,556,032 | 4.73 |
| 2026-08-28 | 61.67 | 60.34 | 63.20 | 60.21 | -2.79% | 60,358,700 | 3,718,498,048 | 7.32 |
| 2026-08-27 | 59.70 | 62.07 | 62.20 | 59.51 | +4.11% | 34,878,700 | 2,132,617,216 | 4.23 |
| 2026-08-26 | 60.00 | 59.62 | 60.49 | 58.40 | -0.37% | 26,730,300 | 1,590,728,192 | 3.24 |
需要全历史数据与程序化访问？
查看 信维通信 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=sz300136 获取全部历史日线。