ST迪威迅
sz300167 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）
3.64
涨跌幅
+0.00%
成交量
2,233,000 股
成交额
8,131,191 元
换手率
0.63%
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 | 3.64 | 3.64 | 3.69 | 3.56 | +0.00% | 2,233,000 | 8,131,191 | 0.63 |
| 2026-10-13 | 3.65 | 3.64 | 3.68 | 3.50 | -0.55% | 3,162,200 | 11,380,225 | 0.89 |
| 2026-10-12 | 3.73 | 3.66 | 3.75 | 3.65 | -1.61% | 2,189,400 | 8,065,456 | 0.62 |
| 2026-10-09 | 3.72 | 3.72 | 3.74 | 3.61 | +0.00% | 3,477,600 | 12,800,185 | 0.98 |
| 2026-10-08 | 3.81 | 3.72 | 3.84 | 3.70 | -3.12% | 3,745,900 | 14,071,397 | 1.06 |
| 2026-09-30 | 3.76 | 3.84 | 3.87 | 3.70 | +2.13% | 4,084,600 | 15,423,207 | 1.15 |
| 2026-09-29 | 3.80 | 3.76 | 3.85 | 3.75 | -1.05% | 4,303,200 | 16,340,387 | 1.22 |
| 2026-09-28 | 3.99 | 3.80 | 4.01 | 3.80 | -5.47% | 4,008,900 | 15,590,292 | 1.13 |
| 2026-09-24 | 3.98 | 4.02 | 4.12 | 3.98 | +0.50% | 3,296,400 | 13,284,534 | 0.93 |
| 2026-09-23 | 4.08 | 4.00 | 4.12 | 3.99 | -3.85% | 7,948,400 | 32,049,644 | 2.24 |
| 2026-09-22 | 3.76 | 4.16 | 4.27 | 3.68 | +11.23% | 16,559,400 | 66,869,640 | 4.68 |
| 2026-09-21 | 3.69 | 3.74 | 3.76 | 3.65 | +1.08% | 3,782,900 | 14,074,213 | 1.07 |
| 2026-09-18 | 3.81 | 3.70 | 3.84 | 3.70 | -2.63% | 5,613,900 | 21,079,228 | 1.59 |
| 2026-09-17 | 3.81 | 3.80 | 3.89 | 3.79 | -1.30% | 2,758,400 | 10,554,143 | 0.78 |
| 2026-09-16 | 3.87 | 3.85 | 3.90 | 3.79 | +0.00% | 2,398,500 | 9,244,141 | 0.68 |
| 2026-09-15 | 3.98 | 3.85 | 4.00 | 3.84 | -2.78% | 2,946,700 | 11,453,638 | 0.83 |
| 2026-09-14 | 3.84 | 3.96 | 4.02 | 3.82 | +2.59% | 3,345,700 | 13,201,262 | 0.94 |
| 2026-09-11 | 3.91 | 3.86 | 3.93 | 3.82 | -2.28% | 2,294,200 | 8,858,354 | 0.65 |
| 2026-09-10 | 3.86 | 3.95 | 3.96 | 3.84 | +1.28% | 2,565,600 | 10,023,412 | 0.72 |
| 2026-09-09 | 4.02 | 3.90 | 4.05 | 3.89 | -3.70% | 4,628,300 | 18,219,628 | 1.31 |
| 2026-09-08 | 4.08 | 4.05 | 4.11 | 4.02 | -0.74% | 3,258,100 | 13,237,556 | 0.92 |
| 2026-09-07 | 4.04 | 4.08 | 4.12 | 4.04 | +0.25% | 2,085,100 | 8,502,292 | 0.59 |
| 2026-09-04 | 4.06 | 4.07 | 4.13 | 4.03 | +0.49% | 3,001,800 | 12,277,100 | 0.85 |
| 2026-09-03 | 4.11 | 4.05 | 4.14 | 4.02 | -1.70% | 2,970,000 | 12,072,746 | 0.84 |
| 2026-09-02 | 4.07 | 4.12 | 4.17 | 4.04 | +0.49% | 3,207,000 | 13,174,410 | 0.91 |
| 2026-09-01 | 4.06 | 4.10 | 4.20 | 4.05 | +1.23% | 4,340,600 | 17,897,532 | 1.23 |
| 2026-08-31 | 4.14 | 4.05 | 4.22 | 4.01 | -2.41% | 5,108,900 | 20,681,276 | 1.44 |
| 2026-08-28 | 4.02 | 4.15 | 4.25 | 4.00 | +2.98% | 6,201,300 | 25,847,984 | 1.75 |
| 2026-08-27 | 4.09 | 4.03 | 4.10 | 3.95 | -1.95% | 5,160,200 | 20,692,750 | 1.46 |
| 2026-08-26 | 4.00 | 4.11 | 4.19 | 3.99 | +2.24% | 5,670,500 | 23,244,492 | 1.60 |
需要全历史数据与程序化访问？
查看 ST迪威迅 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=sz300167 获取全部历史日线。