万达信息
sz300168 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）
4.91
涨跌幅
-0.61%
成交量
12,048,900 股
成交额
59,459,412 元
换手率
0.84%
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 | 4.92 | 4.91 | 5.00 | 4.89 | -0.61% | 12,048,900 | 59,459,412 | 0.84 |
| 2026-10-13 | 4.90 | 4.94 | 4.97 | 4.81 | +0.00% | 13,617,000 | 66,643,244 | 0.95 |
| 2026-10-12 | 4.91 | 4.94 | 4.99 | 4.87 | +0.20% | 15,711,400 | 77,456,296 | 1.09 |
| 2026-10-09 | 4.76 | 4.93 | 4.95 | 4.68 | +3.79% | 20,363,700 | 98,427,136 | 1.41 |
| 2026-10-08 | 4.83 | 4.75 | 4.87 | 4.70 | -1.86% | 11,834,900 | 56,605,140 | 0.82 |
| 2026-09-30 | 4.80 | 4.84 | 4.86 | 4.71 | +1.47% | 15,536,000 | 74,502,680 | 1.08 |
| 2026-09-29 | 4.67 | 4.77 | 4.80 | 4.63 | +2.14% | 14,501,400 | 68,902,680 | 1.01 |
| 2026-09-28 | 4.69 | 4.67 | 4.72 | 4.58 | -0.43% | 13,769,100 | 63,975,656 | 0.96 |
| 2026-09-24 | 4.75 | 4.69 | 4.80 | 4.68 | -1.26% | 10,744,600 | 50,786,916 | 0.75 |
| 2026-09-23 | 4.87 | 4.75 | 4.87 | 4.73 | -2.46% | 16,761,000 | 80,015,680 | 1.16 |
| 2026-09-22 | 4.82 | 4.87 | 4.96 | 4.81 | +1.46% | 22,199,000 | 108,417,936 | 1.54 |
| 2026-09-21 | 4.72 | 4.80 | 4.81 | 4.70 | +1.69% | 14,349,500 | 68,475,984 | 1.00 |
| 2026-09-18 | 4.67 | 4.72 | 4.75 | 4.66 | +1.72% | 15,365,600 | 72,333,816 | 1.07 |
| 2026-09-17 | 4.68 | 4.64 | 4.70 | 4.62 | -0.85% | 12,550,900 | 58,404,060 | 0.87 |
| 2026-09-16 | 4.68 | 4.68 | 4.70 | 4.61 | +0.00% | 11,755,700 | 54,826,052 | 0.82 |
| 2026-09-15 | 4.78 | 4.68 | 4.83 | 4.66 | -1.89% | 12,280,700 | 58,034,300 | 0.85 |
| 2026-09-14 | 4.77 | 4.77 | 4.83 | 4.75 | +0.42% | 13,148,200 | 62,983,160 | 0.91 |
| 2026-09-11 | 4.81 | 4.75 | 4.82 | 4.69 | -1.86% | 13,671,900 | 64,872,012 | 0.95 |
| 2026-09-10 | 4.85 | 4.84 | 4.87 | 4.79 | -0.41% | 13,665,400 | 66,079,588 | 0.95 |
| 2026-09-09 | 4.96 | 4.86 | 5.00 | 4.84 | -2.61% | 19,121,800 | 93,422,272 | 1.33 |
| 2026-09-08 | 4.94 | 4.99 | 5.05 | 4.91 | +1.22% | 15,261,100 | 76,273,936 | 1.06 |
| 2026-09-07 | 5.02 | 4.93 | 5.02 | 4.90 | -1.00% | 16,000,600 | 79,007,672 | 1.11 |
| 2026-09-04 | 5.00 | 4.98 | 5.10 | 4.95 | +0.20% | 19,782,500 | 99,757,272 | 1.37 |
| 2026-09-03 | 5.08 | 4.97 | 5.12 | 4.96 | -1.58% | 15,020,000 | 75,438,688 | 1.04 |
| 2026-09-02 | 5.13 | 5.05 | 5.16 | 5.03 | -2.32% | 16,649,600 | 84,473,816 | 1.16 |
| 2026-09-01 | 5.07 | 5.17 | 5.19 | 5.07 | +1.57% | 19,921,000 | 102,650,208 | 1.38 |
| 2026-08-31 | 4.92 | 5.09 | 5.10 | 4.90 | +2.62% | 18,134,200 | 90,731,384 | 1.26 |
| 2026-08-28 | 4.98 | 4.96 | 5.05 | 4.92 | +0.00% | 18,995,400 | 94,701,000 | 1.32 |
| 2026-08-27 | 4.99 | 4.96 | 5.01 | 4.91 | -0.60% | 15,088,400 | 74,830,824 | 1.05 |
| 2026-08-26 | 5.02 | 4.99 | 5.06 | 4.96 | -0.80% | 11,301,700 | 56,663,872 | 0.79 |
需要全历史数据与程序化访问？
查看 万达信息 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=sz300168 获取全部历史日线。